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
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
October 16, 2025	27.97	27.85	27.85	27.97	27.85	800
October 15, 2025	28.01	28.01	28.01	28.01	28.01	100
October 14, 2025	27.97	27.97	27.97	27.97	27.97	100
October 13, 2025	27.85	27.85	27.85	27.85	27.85	100
October 10, 2025	28.16	27.67	27.67	28.16	27.67	117
October 09, 2025	28.09	28.09	28.09	28.09	28.09	100
October 08, 2025	28.1	28.1	28.1	28.1	28.1	100
October 07, 2025	28.26	28.09	28.09	28.26	28.09	130
October 06, 2025	28.18	28.17	28.17	28.2	28.17	1,000
October 03, 2025	28.23	28.23	28.23	28.23	28.23	100
October 02, 2025	28.18	28.18	28.18	28.18	28.18	100
October 01, 2025	28.05	28.24	28.24	28.24	28.05	106
September 30, 2025	28.01	28.01	28.01	28.01	28.01	100
September 29, 2025	27.82	27.83	27.83	27.83	27.82	400
September 26, 2025	27.75	27.8	27.8	27.8	27.68	1,500
September 25, 2025	27.65	27.67	27.67	27.67	27.65	141
September 24, 2025	28	28	28	28	28	100
September 23, 2025	28.08	28.08	28.08	28.08	28.08	300
September 22, 2025	28.23	28.28	28.28	28.28	28.23	347
September 19, 2025	28.22	28.22	28.22	28.22	28.22	100
September 18, 2025	28.21	28.12	28.12	28.21	28.12	807
September 17, 2025	28.1	28.09	28.09	28.1	28.09	113
September 16, 2025	28.06	28.06	28.06	28.06	28.06	100
September 15, 2025	28.07	28.07	28.07	28.07	28.07	100
September 12, 2025	28.03	28.03	28.03	28.03	28.03	100
September 11, 2025	28.35	28.32	28.32	28.35	28.32	203

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