Global X S&P 500 U.S. Market Leaders TOP 50 ETF - FLAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.04	28.04	28.04	28.04	28.04	100
January 12, 2026	28.19	28.19	28.19	28.19	28.19	100
January 09, 2026	28.17	28.17	28.17	28.17	28.17	100
January 08, 2026	27.99	28	28	28	27.99	214
January 07, 2026	27.88	27.88	27.88	27.88	27.88	100
January 06, 2026	27.93	27.93	27.93	27.93	27.93	100
January 05, 2026	27.62	27.62	27.62	27.62	27.62	100
January 02, 2026	27.58	27.58	27.58	27.58	27.58	100
December 31, 2025	27.81	27.68	27.68	27.81	27.68	245
December 30, 2025	27.83	27.83	27.83	27.83	27.83	100
December 29, 2025	28.18	28.18	27.85	28.18	28.18	100
December 26, 2025	28.23	28.23	28.23	28.23	28.23	100
December 24, 2025	28.18	28.18	28.18	28.18	28.18	100
December 23, 2025	28.04	28.04	28.04	28.04	28.04	100
December 22, 2025	28.11	28.11	28.11	28.11	28.11	100
December 19, 2025	27.96	27.96	27.96	27.96	27.96	128
December 18, 2025	27.81	27.81	27.81	27.81	27.81	100
December 17, 2025	27.86	27.74	27.74	27.86	27.74	300
December 16, 2025	27.88	27.88	27.88	27.88	27.88	100
December 15, 2025	28.07	28.07	28.07	28.07	28.07	100
December 12, 2025	28.02	28.02	28.02	28.02	28.02	21
December 11, 2025	28.04	28.04	28.04	28.04	28.04	124
December 10, 2025	27.93	27.93	27.93	27.93	27.93	100
December 09, 2025	27.73	27.66	27.66	27.73	27.66	134
December 08, 2025	27.79	27.79	27.79	27.79	27.79	100
December 05, 2025	27.94	27.94	27.94	27.94	27.94	100
December 04, 2025	27.92	27.9	27.9	27.92	27.9	214
December 03, 2025	27.96	27.93	27.93	27.96	27.93	600
December 02, 2025	27.65	27.65	27.65	27.65	27.65	100
December 01, 2025	27.66	27.66	27.66	27.66	27.66	100
November 28, 2025	27.9	27.9	27.9	27.9	27.9	100
November 26, 2025	27.81	27.83	27.83	27.83	27.8	1,003
November 25, 2025	27.66	27.66	27.66	27.66	27.66	100
November 24, 2025	27.2	27.2	27.2	27.2	27.2	100
November 21, 2025	27.36	27.25	27.25	27.36	27.25	770
November 20, 2025	26.96	26.96	26.96	26.96	26.96	100
November 19, 2025	27.32	27.24	27.24	27.32	27.24	309
November 18, 2025	27.25	27.25	27.25	27.25	27.25	100
November 17, 2025	27.38	27.38	27.38	27.38	27.38	100
November 14, 2025	27.59	27.59	27.59	27.59	27.59	100
November 13, 2025	27.64	27.64	27.64	27.64	27.64	100
November 12, 2025	27.89	27.89	27.89	27.89	27.89	100
November 11, 2025	27.75	27.75	27.75	27.75	27.75	584
November 10, 2025	27.44	27.5	27.5	27.5	27.42	600
November 07, 2025	27.34	27.34	27.34	27.34	27.34	126
November 06, 2025	27.26	27.26	27.26	27.26	27.26	112
November 05, 2025	27.47	27.5	27.5	27.5	27.47	318
November 04, 2025	27.61	27.5	27.5	27.61	27.5	300
November 03, 2025	27.64	27.64	27.64	27.64	27.64	324
October 31, 2025	27.74	27.74	27.74	27.74	27.74	26
October 30, 2025	27.6	27.6	27.6	27.6	27.6	100
October 29, 2025	27.77	27.77	27.77	27.77	27.77	100
October 28, 2025	28.2	28.2	28.2	28.2	28.2	100
October 27, 2025	28.19	28.19	28.19	28.19	28.19	100
October 24, 2025	28.09	28.09	28.09	28.09	28.09	100
October 23, 2025	27.9	27.9	27.9	27.9	27.9	100
October 22, 2025	27.89	27.89	27.89	27.89	27.89	100
October 21, 2025	28.03	28.03	28.03	28.03	28.03	100
October 20, 2025	27.98	27.98	27.98	27.98	27.98	411
October 17, 2025	27.86	27.86	27.86	27.86	27.86	411

Global X S&P 500 U.S. Market Leaders TOP 50 ETF (FLAG) AMEX