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
February 20, 2026	27.45	27.46	27.46	27.46	27.27	5,100
February 19, 2026	27.42	27.45	27.45	27.5	27.39	4,840
February 18, 2026	27.57	27.57	27.57	27.57	27.57	100
February 17, 2026	27.48	27.48	27.48	27.48	27.48	100
February 13, 2026	27.72	27.72	27.72	27.72	27.72	100
February 12, 2026	27.47	27.47	27.47	27.47	27.47	127
February 11, 2026	27.7	27.7	27.7	27.7	27.7	100
February 10, 2026	27.69	27.69	27.69	27.69	27.69	100
February 09, 2026	27.81	27.81	27.81	27.81	27.81	100
February 06, 2026	27.82	27.82	27.82	27.82	27.82	100
February 05, 2026	27.48	27.41	27.41	27.48	27.39	218
February 04, 2026	27.73	27.73	27.73	27.73	27.73	100
February 03, 2026	27.6	27.6	27.6	27.6	27.6	100
February 02, 2026	27.83	27.83	27.83	27.83	27.83	100
January 30, 2026	27.63	27.66	27.66	27.66	27.63	108
January 29, 2026	27.52	27.48	27.48	27.52	27.42	500
January 28, 2026	27.87	27.76	27.76	27.87	27.76	600
January 27, 2026	27.82	27.86	27.86	27.86	27.82	119
January 26, 2026	28.02	28.14	28.14	28.17	28.02	1,000
January 23, 2026	27.99	27.97	27.97	27.99	27.97	200
January 22, 2026	27.99	27.99	27.99	27.99	27.99	100
January 21, 2026	27.78	27.78	27.78	27.78	27.78	100
January 20, 2026	27.52	27.52	27.52	27.52	27.52	614
January 16, 2026	27.88	27.9	27.9	27.9	27.88	229
January 15, 2026	27.95	27.95	27.95	27.95	27.95	100
January 14, 2026	27.96	27.96	27.96	27.96	27.96	100
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

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