Historical Stock Price
| Home |
| Free Dividend Report |
| FLOW Dividend History |
| FLOW Historical Stock Prices |
| Preferred Stock Newsletter |
| FLOW Options Chain |
| Stock Message Boards |
Global X Funds Global X U.S. Cash Flow Kings 100 E (FLOW) has the following price history information. Looking back at FLOW historical stock prices for the last five trading days, on April 12, 2024, FLOW opened at $30.45, traded as high as $30.45 and as low as $30.45, and closed at $30.45. Trading volume was a total of 200 shares. On April 15, 2024, FLOW opened at $30.81, traded as high as $30.81 and as low as $30.22, and closed at $30.22. Trading volume was a total of 900 shares. On April 16, 2024, FLOW opened at $29.94, traded as high as $29.95 and as low as $29.82, and closed at $29.95. Trading volume was a total of 600 shares. On April 17, 2024, FLOW opened at $29.96, traded as high as $30.16 and as low as $29.96, and closed at $30.00. Trading volume was a total of 2.00K shares. On April 18, 2024, FLOW opened at $30.12, traded as high as $30.12 and as low as $29.79, and closed at $29.79. Trading volume was a total of 1.10K shares.
FLOW Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Global X Funds Global X U.S. Cash Flow Kings 100 E shares, starting with a $10,000 purchase of FLOW, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 07/13/2023 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $26.33 | ||
| End price/share: | $29.79 | ||
| Starting shares: | 379.77 | ||
| Ending shares: | 385.69 | ||
| Dividends reinvested/share: | $0.43 | ||
| Total return: | 14.89% | ||
| Annualized Gain: | 19.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,489.00 | ||
| Years: | 0.77 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 07/13/2023 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $26.33 | ||
| End price/share: | $29.79 | ||
| Dividends collected/share: | $0.43 | ||
| Total return: | 14.77% | ||
| Annualized Gain: | 19.25% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,477.00 | ||
| Years: | 0.77 | ||
 | |||||
| FLOW Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $30.45 | $30.45 | $30.45 | $30.45 | 200 |
| 04/15/2024 | $30.81 | $30.81 | $30.22 | $30.22 | 900 |
| 04/16/2024 | $29.94 | $29.95 | $29.82 | $29.95 | 600 |
| 04/17/2024 | $29.96 | $30.16 | $29.96 | $30.00 | 2.00K |
| 04/18/2024 | $30.12 | $30.12 | $29.79 | $29.79 | 1.10K |
|
| About Global X Funds Global X U.S. Cash Flow Kings 100 E |
| SPX Flow operates in two business segments, Nutrition and Health and Precision Solutions. The Nutrition and Health segment operates in a regulated, global industry with customers who demand engineered, process solutions. Key products for the segment include homogenizers, pumps, valves, separators and heat exchangers. The Precision Solutions segment primarily serves customers in the chemical, air treatment, mining, pharmaceutical, marine, infrastructure construction, general industrial and water treatment industries. Key products for the segment are air dryers, filtration equipment, mixers, pumps, hydraulic technologies and heat exchangers. |
| FLOW Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $30.45 |
| 04/15/2024 | $30.22 |
| 04/16/2024 | $29.95 |
| 04/17/2024 | $30.00 |
| 04/18/2024 | $29.79 |
| Industrials Historical Prices |
| FLOW is categorized under the Industrials sector; below are some other companies in the same sector:
FLR Historical Stock Prices Also explore: FLOW shares outstanding history
|
Free FLOW Email Alerts:
FLOW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.