Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Us Cas (FLOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.771 34.771 34.771 34.7761 100
18th Sep 2025 (Thu) 34.77 34.998 34.77 34.998 0
17th Sep 2025 (Wed) 34.77 34.8074 34.77 34.8074 58
16th Sep 2025 (Tue) 34.77 34.8575 34.77 34.8575 0
15th Sep 2025 (Mon) 34.77 34.77 34.77 34.7538 263
12th Sep 2025 (Fri) 34.299 34.9049 34.299 34.9049 0
11th Sep 2025 (Thu) 34.299 35.1514 34.299 35.1514 16
10th Sep 2025 (Wed) 34.299 34.299 34.299 34.5144 104
9th Sep 2025 (Tue) 34.659 34.659 34.4866 34.4866 0
8th Sep 2025 (Mon) 34.659 34.72 34.659 34.72 0
5th Sep 2025 (Fri) 34.659 34.7248 34.659 34.7248 0
4th Sep 2025 (Thu) 34.659 34.659 34.5884 34.5884 0
3rd Sep 2025 (Wed) 34.659 34.659 34.659 34.2958 0
2nd Sep 2025 (Tue) 34.31 34.5148 34.31 34.5148 99
1st Sep 2025 (Mon) 34.31 34.31 34.31 34.3666 131
29th Aug 2025 (Fri) 34.31 34.31 34.31 34.3666 131
28th Aug 2025 (Thu) 34.341 34.341 34.3125 34.3125 0
27th Aug 2025 (Wed) 34.341 34.3685 34.341 34.3685 9
26th Aug 2025 (Tue) 34.341 34.341 34.0704 34.0704 0
25th Aug 2025 (Mon) 34.341 34.341 34.2434 34.2434 15
22nd Aug 2025 (Fri) 34.341 34.341 34.34 34.3708 300
21st Aug 2025 (Thu) 33.201 33.2988 33.201 33.2988 0
20th Aug 2025 (Wed) 33.201 33.201 33.201 33.2977 0
19th Aug 2025 (Tue) 33.27 33.4323 33.27 33.4323 3
18th Aug 2025 (Mon) 33.27 33.3438 33.27 33.3438 72
15th Aug 2025 (Fri) 33.27 33.27 33.27 33.3397 85
14th Aug 2025 (Thu) 33.16 33.16 33.16 33.3453 2,524
13th Aug 2025 (Wed) 33.35 33.35 33.35 33.5213 100
12th Aug 2025 (Tue) 32.36 32.36 32.36 32.6523 4
11th Aug 2025 (Mon) 31.95 31.95 31.95 31.8569 310
8th Aug 2025 (Fri) 31.93 32.011 31.93 32.0292 375
7th Aug 2025 (Thu) 32.071 32.071 32.071 31.7828 98
6th Aug 2025 (Wed) 31.48 31.8946 31.48 31.8946 0
5th Aug 2025 (Tue) 31.48 32.0566 31.48 32.0566 4
4th Aug 2025 (Mon) 31.48 31.9458 31.48 31.9458 23
1st Aug 2025 (Fri) 31.48 31.48 31.48 31.6743 45
31st Jul 2025 (Thu) 32.73 32.73 31.9674 31.9674 105
30th Jul 2025 (Wed) 32.73 32.73 32.73 32.4414 235
29th Jul 2025 (Tue) 32.911 32.911 32.9002 32.9002 0
28th Jul 2025 (Mon) 32.911 33.1079 32.911 33.1079 72
25th Jul 2025 (Fri) 32.911 33.09 32.911 33.0924 839
24th Jul 2025 (Thu) 32.21 32.9678 32.21 32.9678 0
23rd Jul 2025 (Wed) 32.21 33.2641 32.21 33.2641 0
22nd Jul 2025 (Tue) 32.21 32.8856 32.21 32.8856 0
FTSE 100 Latest
Value9,216.67
Change-11.44