Global X U.S. Cash Flow Kings 100 ETF (FLOW)

FLOW
🏛️ 美国 →
35.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 28.27 28.37 28.27 28.37 0.0M
2023-12-28 28.60 28.60 28.44 28.44 0.0M
2023-12-27 28.61 28.62 28.61 28.62 0.0M
2023-12-26 28.64 28.70 28.64 28.68 0.0M
2023-12-22 28.64 28.64 28.41 28.52 0.0M
2023-12-21 28.40 28.42 28.40 28.42 0.0M
2023-12-20 28.57 28.57 28.16 28.16 0.0M
2023-12-19 28.54 28.54 28.54 28.54 0.0M
2023-12-18 28.26 28.26 28.22 28.22 0.0M
2023-12-15 28.13 28.13 28.13 28.13 0.0M
2023-12-14 28.17 28.29 28.16 28.29 0.0M
2023-12-13 27.10 27.66 27.10 27.66 0.0M
2023-12-12 27.23 27.27 27.23 27.24 0.0M
2023-12-11 27.43 27.43 27.42 27.42 0.0M
2023-12-08 27.16 27.26 27.16 27.26 0.0M
2023-12-07 27.07 27.09 27.03 27.09 0.0M
2023-12-06 27.05 27.05 26.93 26.93 0.0M
2023-12-05 27.15 27.15 27.05 27.05 0.0M
2023-12-04 27.26 27.32 27.26 27.32 0.0M
2023-12-01 27.42 27.42 27.42 27.42 0.0M
2023-11-30 27.10 27.10 27.10 27.10 0.0M
2023-11-29 27.01 27.01 26.84 26.84 0.0M
2023-11-28 26.78 26.78 26.78 26.78 0.0M
2023-11-27 26.81 26.81 26.81 26.81 0.0M
2023-11-24 27.18 27.18 26.87 26.87 0.0M
2023-11-22 26.78 26.78 26.78 26.78 0.0M
2023-11-21 26.68 26.68 26.65 26.65 0.0M
2023-11-20 26.73 26.73 26.73 26.73 0.0M
2023-11-17 26.68 26.68 26.68 26.68 0.0M
2023-11-16 26.35 26.35 26.35 26.35 0.0M
2023-11-15 26.67 26.67 26.67 26.67 0.0M
2023-11-14 26.53 26.53 26.53 26.53 0.0M
2023-11-13 25.95 25.95 25.95 25.95 0.0M
2023-11-10 25.69 25.96 25.69 25.96 0.0M
2023-11-09 25.84 25.89 25.65 25.65 0.0M
2023-11-08 25.97 25.97 25.89 25.89 0.0M
2023-11-07 26.08 26.08 26.02 26.03 0.0M
2023-11-06 26.15 26.20 26.13 26.20 0.0M
2023-11-03 26.39 26.39 26.39 26.39 0.0M
2023-11-02 25.75 26.10 25.75 26.10 0.0M
2023-11-01 25.63 25.63 25.60 25.60 0.0M
2023-10-31 25.37 25.42 25.37 25.39 0.0M
2023-10-30 25.24 25.24 25.18 25.18 0.0M
2023-10-27 25.00 25.02 25.00 25.00 0.0M
2023-10-26 25.33 25.36 25.33 25.36 0.0M
2023-10-25 25.67 25.67 25.47 25.47 0.0M
2023-10-24 25.66 25.66 25.66 25.66 0.0M
2023-10-23 25.54 25.54 25.54 25.54 0.0M
2023-10-20 25.86 25.86 25.81 25.81 0.0M
2023-10-19 26.23 26.23 26.08 26.09 0.0M
2023-10-18 26.42 26.42 26.30 26.31 0.0M
2023-10-17 26.33 26.69 26.33 26.57 0.0M
2023-10-16 26.41 26.41 26.41 26.41 0.0M
2023-10-13 26.18 26.18 26.18 26.18 0.0M
2023-10-12 26.43 26.43 26.09 26.09 0.0M
2023-10-11 26.37 26.46 26.37 26.42 0.0M
2023-10-10 26.40 26.40 26.40 26.40 0.0M
2023-10-09 26.23 26.23 26.23 26.23 0.0M
2023-10-06 25.79 25.79 25.79 25.79 0.0M
2023-10-05 25.71 25.71 25.53 25.61 0.0M
2023-10-04 25.56 25.71 25.56 25.71 0.0M
2023-10-03 25.83 25.83 25.83 25.83 0.0M
2023-10-02 26.13 26.13 26.13 26.13 0.0M
2023-09-29 26.62 26.62 26.41 26.41 0.0M
2023-09-28 26.58 26.58 26.58 26.58 0.0M
2023-09-27 26.34 26.34 26.34 26.34 0.0M
2023-09-26 26.27 26.27 26.10 26.10 0.0M
2023-09-25 26.21 26.36 26.21 26.36 0.0M
2023-09-22 26.13 26.13 26.13 26.13 0.0M
2023-09-21 26.17 26.17 26.17 26.17 0.0M
2023-09-20 26.95 26.95 26.52 26.52 0.0M
2023-09-19 26.72 26.72 26.72 26.72 0.0M
2023-09-18 26.77 26.77 26.77 26.77 0.0M
2023-09-15 26.86 26.86 26.76 26.76 0.0M
2023-09-14 27.10 27.10 27.09 27.09 0.0M
2023-09-13 26.73 26.73 26.73 26.73 0.0M
2023-09-12 26.93 26.93 26.93 26.93 0.0M
2023-09-11 26.95 26.95 26.84 26.84 0.0M
2023-09-08 26.92 26.92 26.92 26.92 0.0M
2023-09-07 26.73 26.73 26.73 26.73 0.0M
2023-09-06 26.84 26.84 26.84 26.84 0.0M
2023-09-05 26.98 26.98 26.98 26.98 0.0M
2023-09-01 27.26 27.26 27.26 27.26 0.0M
2023-08-31 27.04 27.04 27.04 27.04 0.0M
2023-08-30 27.12 27.12 27.05 27.05 0.0M
2023-08-29 27.01 27.01 27.01 27.01 0.0M
2023-08-25 26.50 26.54 26.50 26.54 0.0M
2023-08-24 26.62 26.62 26.42 26.42 0.0M
2023-08-23 26.53 26.61 26.53 26.61 0.0M
2023-08-22 26.67 26.68 26.59 26.59 0.0M
2023-08-21 26.90 26.90 26.70 26.72 0.0M
2023-08-18 26.71 26.71 26.71 26.71 0.0M
2023-08-17 26.80 26.80 26.59 26.59 0.0M
2023-08-16 26.73 26.73 26.73 26.73 0.0M
2023-08-15 27.03 27.03 26.91 26.91 0.0M
2023-08-14 27.21 27.31 27.21 27.31 0.0M
2023-08-11 27.35 27.35 27.26 27.26 0.0M
2023-08-10 27.53 27.53 27.19 27.19 0.0M
2023-08-09 27.23 27.23 27.16 27.16 0.0M
2023-08-08 27.10 27.10 27.10 27.10 0.0M
2023-08-07 26.91 27.14 26.91 27.14 0.0M
2023-08-04 27.13 27.13 26.86 26.86 0.0M
2023-08-03 26.67 26.80 26.67 26.80 0.0M
2023-08-02 26.89 26.89 26.89 26.89 0.0M
2023-08-01 27.03 27.06 27.01 27.06 0.0M
2023-07-31 27.12 27.12 27.12 27.12 0.0M
2023-07-28 26.98 26.98 26.98 26.98 0.0M
2023-07-27 26.58 26.58 26.58 26.58 0.0M
2023-07-26 26.83 27.02 26.83 26.93 0.0M
2023-07-25 26.78 26.94 26.78 26.94 0.0M
2023-07-24 26.69 26.73 26.69 26.73 0.0M
2023-07-21 26.63 26.65 26.62 26.62 0.0M
2023-07-20 26.55 26.55 26.55 26.55 0.0M
2023-07-19 26.58 26.63 26.51 26.55 0.0M
2023-07-18 26.49 26.49 26.42 26.43 0.0M
2023-07-17 25.99 26.09 25.99 26.09 0.0M
2023-07-14 26.09 26.09 26.01 26.02 0.0M
2023-07-13 26.30 26.39 26.30 26.33 0.0M