FLAG Historical Prices

NYSEARCA: FLAGGlobal X FundsLarge BlendETFUSD

28.10+0.1238 (+0.44%)

At close: Oct 1, 12:00 PM ET · Delayed 15 min

FLAG price history

The price history for Global X S&P 500 U.S. Market Leaders Top 50 (FLAG) on this page begins on April 14, 2025, when the stock closed at $24.69; it most recently closed at $27.83 on October 5, 2026. The highest price in this record is $29.02, reached on August 17, 2026; the latest close is 4.1% below that peak. In the last 12 months alone, FLAG has gained 0.6%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

FLAG returns

1 week

+1.35%

1 month

-1.09%

3 months

-0.62%

6 months

+6.45%

Year to date

+0.55%

1 year

+0.56%

FLAG price return, excluding dividends.

FLAG annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	28.17	27.83	29.02	25.57	+0.92%
2025*	24.69	27.58	28.35	23.89	+11.68%

FLAG daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	27.83	27.83	27.83	27.83	+1.13%	100
Oct 5, 2026	27.52	27.52	27.52	27.52	+0.47%	100
Oct 2, 2026	27.39	27.39	27.39	27.39	+0.31%	100
Oct 1, 2026	27.18	27.30	27.18	27.30	+0.02%	200
Sep 30, 2026	27.30	27.30	27.30	27.30	-0.58%	100
Sep 29, 2026	27.46	27.46	27.46	27.46	-0.39%	100
Sep 28, 2026	27.54	27.57	27.54	27.57	-0.29%	100
Sep 25, 2026	27.65	27.65	27.65	27.65	+0.40%	100
Sep 24, 2026	27.51	27.54	27.51	27.54	-0.34%	300
Sep 23, 2026	27.63	27.63	27.63	27.63	-1.02%	100
Sep 22, 2026	27.92	27.92	27.92	27.92	-0.28%	100
Sep 21, 2026	27.99	27.99	27.99	27.99	+0.79%	100
Sep 18, 2026	27.78	27.78	27.78	27.78	-0.49%	100
Sep 17, 2026	27.91	27.91	27.91	27.91	+0.38%	100
Sep 16, 2026	27.81	27.81	27.81	27.81	-0.68%	100
Sep 15, 2026	28.00	28.00	28.00	28.00	-0.76%	100
Sep 14, 2026	28.21	28.21	28.21	28.21	+0.80%	100
Sep 11, 2026	27.99	27.99	27.98	27.98	+0.80%	100
Sep 10, 2026	27.76	27.76	27.76	27.76	-0.54%	100
Sep 9, 2026	27.95	27.95	27.91	27.91	-0.79%	100
Sep 8, 2026	28.22	28.22	28.13	28.13	-1.37%	300
Sep 4, 2026	28.52	28.52	28.52	28.52	-0.91%	100
Sep 3, 2026	28.79	28.79	28.79	28.79	+0.74%	100
Sep 2, 2026	28.61	28.61	28.58	28.58	+0.15%	200
Sep 1, 2026	28.53	28.53	28.53	28.53	-0.72%	100
Aug 31, 2026	28.69	28.74	28.69	28.74	-0.31%	200
Aug 28, 2026	28.83	28.83	28.83	28.83	+0.13%	100
Aug 27, 2026	28.87	28.87	28.79	28.79	-0.48%	400
Aug 26, 2026	28.93	28.93	28.93	28.93	-0.22%	100
Aug 25, 2026	28.97	29.00	28.97	29.00	+0.20%	100
Aug 24, 2026	28.95	28.95	28.90	28.94	+0.35%	2.20K
Aug 21, 2026	28.84	28.84	28.84	28.84	+0.83%	100
Aug 20, 2026	28.60	28.60	28.60	28.60	-1.46%	100
Aug 19, 2026	29.02	29.02	29.02	29.02	+1.29%	100
Aug 18, 2026	28.66	28.66	28.66	28.66	+0.49%	100
Aug 17, 2026	28.51	28.51	28.51	28.51	-0.90%	100
Aug 14, 2026	28.79	28.79	28.77	28.77	-0.48%	200
Aug 13, 2026	28.91	28.91	28.91	28.91	+0.07%	100
Aug 12, 2026	28.83	28.89	28.83	28.89	+0.03%	200
Aug 11, 2026	28.97	28.98	28.89	28.89	-0.25%	2.30K
Aug 10, 2026	28.96	28.96	28.96	28.96	+0.26%	100
Aug 7, 2026	28.88	28.88	28.88	28.88	+0.36%	100
Aug 6, 2026	28.78	28.78	28.78	28.78	-0.69%	100
Aug 5, 2026	28.98	28.98	28.98	28.98	+0.91%	100
Aug 4, 2026	28.72	28.72	28.72	28.72	+0.78%	100
Aug 3, 2026	28.50	28.50	28.50	28.50	+0.59%	100
Jul 31, 2026	28.33	28.33	28.33	28.33	+1.09%	100
Jul 30, 2026	27.95	28.02	27.95	28.02	-0.49%	200
Jul 29, 2026	28.16	28.16	28.16	28.16	-0.74%	100
Jul 28, 2026	28.37	28.37	28.37	28.37	+1.68%	100
Jul 27, 2026	27.90	27.90	27.90	27.90	+0.81%	100
Jul 24, 2026	27.68	27.68	27.68	27.68	+1.25%	100
Jul 23, 2026	27.34	27.34	27.34	27.34	-0.59%	100
Jul 22, 2026	27.50	27.50	27.50	27.50	-0.42%	100
Jul 21, 2026	27.61	27.61	27.61	27.61	+0.18%	100
Jul 20, 2026	27.57	27.57	27.57	27.57	-0.62%	100
Jul 17, 2026	27.74	27.74	27.74	27.74	-0.56%	100
Jul 16, 2026	27.89	27.89	27.89	27.89	+1.51%	100
Jul 15, 2026	27.55	27.55	27.48	27.48	-0.29%	400
Jul 14, 2026	27.56	27.56	27.56	27.56	-0.95%	100
Jul 13, 2026	27.82	27.82	27.82	27.82	-0.37%	100
Jul 10, 2026	27.92	27.92	27.92	27.92	+0.42%	100
Jul 9, 2026	27.80	27.80	27.80	27.80	-0.00%	100
Jul 8, 2026	27.80	27.80	27.80	27.80	-0.70%	100
Jul 7, 2026	28.07	28.07	28.00	28.00	+0.62%	800
Jul 6, 2026	27.83	27.83	27.83	27.83	-0.36%	100
Jul 2, 2026	27.84	27.93	27.83	27.93	+1.01%	1.50K
Jul 1, 2026	27.65	27.65	27.65	27.65	+0.78%	100
Jun 30, 2026	27.44	27.44	27.44	27.44	-0.15%	200
Jun 29, 2026	27.48	27.48	27.48	27.48	-0.78%	200
Jun 26, 2026	27.69	27.69	27.69	27.69	+1.53%	100
Jun 25, 2026	27.28	27.28	27.28	27.28	-0.30%	2.10K
Jun 24, 2026	27.36	27.36	27.36	27.36	+0.30%	100
Jun 23, 2026	27.28	27.28	27.28	27.28	+0.63%	100
Jun 22, 2026	27.25	27.25	27.07	27.10	-0.43%	2.50K
Jun 18, 2026	27.22	27.22	27.22	27.22	+0.09%	100
Jun 17, 2026	27.37	27.37	27.20	27.20	-2.02%	800
Jun 16, 2026	27.75	27.77	27.75	27.76	+0.13%	1.70K
Jun 15, 2026	27.68	27.73	27.68	27.72	+0.27%	800
Jun 12, 2026	27.65	27.65	27.65	27.65	-0.05%	100
Jun 11, 2026	27.56	27.66	27.52	27.66	+0.17%	400
Jun 10, 2026	27.61	27.61	27.61	27.61	-0.47%	100
Jun 9, 2026	27.87	27.87	27.66	27.74	+0.27%	500
Jun 8, 2026	27.81	27.81	27.67	27.67	-0.41%	500
Jun 5, 2026	27.78	27.78	27.78	27.78	-0.79%	100
Jun 4, 2026	28.01	28.01	28.00	28.00	+1.36%	200
Jun 3, 2026	27.72	27.72	27.63	27.63	-0.68%	400
Jun 2, 2026	27.80	27.82	27.80	27.82	-0.32%	300
Jun 1, 2026	27.81	27.90	27.81	27.90	+0.15%	200
May 29, 2026	27.86	27.86	27.86	27.86	+0.15%	100
May 28, 2026	27.82	27.82	27.80	27.82	+0.72%	500
May 27, 2026	27.62	27.62	27.62	27.62	+0.42%	100
May 26, 2026	27.50	27.50	27.50	27.50	-1.11%	100
May 22, 2026	27.75	27.81	27.75	27.81	+1.01%	700
May 21, 2026	27.55	27.55	27.50	27.54	-0.05%	500
May 20, 2026	27.55	27.55	27.55	27.55	+0.18%	100
May 19, 2026	27.58	27.59	27.50	27.50	-0.19%	300
May 18, 2026	27.39	27.55	27.39	27.55	+0.57%	200
May 15, 2026	27.39	27.39	27.39	27.39	-0.16%	200
May 14, 2026	27.54	27.54	27.43	27.44	+1.21%	400
May 13, 2026	27.11	27.11	27.11	27.11	-0.30%	100
May 12, 2026	27.19	27.19	27.19	27.19	+0.74%	100
May 11, 2026	26.99	26.99	26.99	26.99	-0.64%	100
May 8, 2026	27.16	27.16	27.16	27.16	-0.29%	100
May 7, 2026	27.28	27.28	27.24	27.24	-0.49%	100
May 6, 2026	27.37	27.37	27.37	27.37	-0.37%	100
May 5, 2026	27.42	27.54	27.42	27.48	+0.20%	300
May 4, 2026	27.42	27.42	27.42	27.42	-0.44%	100
May 1, 2026	27.54	27.54	27.54	27.54	+0.20%	100
Apr 30, 2026	27.49	27.49	27.49	27.49	+1.51%	100
Apr 29, 2026	26.97	27.08	26.97	27.08	+0.14%	300
Apr 28, 2026	27.04	27.04	27.04	27.04	-0.21%	100
Apr 27, 2026	27.26	27.26	27.10	27.10	-0.58%	400
Apr 24, 2026	27.21	27.26	27.21	27.26	-0.41%	100
Apr 23, 2026	27.37	27.37	27.37	27.37	-0.58%	100
Apr 22, 2026	27.53	27.53	27.53	27.53	+0.14%	100
Apr 21, 2026	27.56	27.56	27.49	27.49	+0.08%	200
Apr 20, 2026	27.47	27.47	27.47	27.47	-0.07%	100
Apr 17, 2026	27.59	27.59	27.49	27.49	+1.20%	300
Apr 16, 2026	27.16	27.16	27.16	27.16	+0.62%	100
Apr 15, 2026	27.01	27.01	27.00	27.00	+0.35%	200
Apr 14, 2026	26.89	26.93	26.88	26.90	+0.52%	800
Apr 13, 2026	26.68	26.76	26.68	26.76	+1.26%	200
Apr 10, 2026	26.43	26.43	26.43	26.43	-1.14%	100
Apr 9, 2026	26.74	26.74	26.74	26.74	+0.07%	100
Apr 8, 2026	26.72	26.72	26.72	26.72	+2.20%	100
Apr 7, 2026	26.14	26.14	26.14	26.14	-0.44%	100
Apr 6, 2026	26.26	26.26	26.26	26.26	+0.32%	100
Apr 2, 2026	26.17	26.17	26.17	26.17	+0.00%	100
Apr 1, 2026	26.19	26.19	26.17	26.17	+0.33%	800
Mar 31, 2026	25.87	26.09	25.87	26.09	+1.60%	600
Mar 30, 2026	25.68	25.68	25.68	25.68	+0.41%	500
Mar 27, 2026	25.57	25.57	25.57	25.57	-1.61%	100
Mar 26, 2026	25.99	25.99	25.99	25.99	-0.69%	200
Mar 25, 2026	26.13	26.17	26.13	26.17	+0.64%	500
Mar 24, 2026	25.90	26.06	25.90	26.00	-0.70%	800
Mar 23, 2026	26.30	26.34	26.19	26.19	+0.96%	3.30K
Mar 20, 2026	26.13	26.13	25.94	25.94	-1.10%	500
Mar 19, 2026	26.17	26.34	26.17	26.23	-0.16%	900
Mar 18, 2026	26.32	26.32	26.27	26.27	-1.98%	900
Mar 17, 2026	26.91	26.92	26.80	26.80	-0.22%	400
Mar 16, 2026	26.86	26.86	26.86	26.86	+0.44%	100
Mar 13, 2026	26.78	26.78	26.74	26.74	-0.20%	300
Mar 12, 2026	26.90	26.92	26.79	26.79	-1.31%	900
Mar 11, 2026	27.17	27.17	27.15	27.15	-0.33%	200
Mar 10, 2026	27.33	27.36	27.24	27.24	-0.48%	1.10K
Mar 9, 2026	27.18	27.37	27.18	27.37	-0.22%	900
Mar 6, 2026	27.28	27.43	27.28	27.43	-0.49%	300
Mar 5, 2026	27.46	27.56	27.45	27.56	-0.82%	700
Mar 4, 2026	27.74	27.79	27.74	27.79	+0.81%	800
Mar 3, 2026	27.57	27.57	27.57	27.57	-0.51%	200
Mar 2, 2026	27.71	27.71	27.71	27.71	-0.32%	100
Feb 27, 2026	27.80	27.80	27.80	27.80	+1.07%	100
Feb 26, 2026	27.50	27.50	27.50	27.50	+0.06%	100
Feb 25, 2026	27.48	27.48	27.48	27.48	+0.19%	400
Feb 24, 2026	27.40	27.43	27.40	27.43	+0.76%	400
Feb 23, 2026	27.22	27.22	27.22	27.22	-0.85%	100
Feb 20, 2026	27.45	27.46	27.27	27.46	+0.03%	5.10K
Feb 19, 2026	27.42	27.50	27.39	27.45	-0.45%	4.80K
Feb 18, 2026	27.57	27.57	27.57	27.57	+0.32%	100
Feb 17, 2026	27.48	27.48	27.48	27.48	-0.84%	100
Feb 13, 2026	27.72	27.72	27.72	27.72	+0.89%	100
Feb 12, 2026	27.47	27.47	27.47	27.47	-0.84%	100
Feb 11, 2026	27.70	27.70	27.70	27.70	+0.04%	100
Feb 10, 2026	27.69	27.69	27.69	27.69	-0.44%	100
Feb 9, 2026	27.81	27.81	27.81	27.81	-0.04%	100
Feb 6, 2026	27.82	27.82	27.82	27.82	+1.52%	100
Feb 5, 2026	27.48	27.48	27.39	27.41	-1.16%	200
Feb 4, 2026	27.73	27.73	27.73	27.73	+0.45%	100
Feb 3, 2026	27.60	27.60	27.60	27.60	-0.80%	100
Feb 2, 2026	27.83	27.83	27.83	27.83	+0.61%	100
Jan 30, 2026	27.63	27.66	27.63	27.66	+0.65%	100
Jan 29, 2026	27.52	27.52	27.42	27.48	-1.01%	500
Jan 28, 2026	27.87	27.87	27.76	27.76	-0.36%	600
Jan 27, 2026	27.82	27.86	27.82	27.86	-0.99%	100
Jan 26, 2026	28.02	28.17	28.02	28.14	+0.60%	1.00K
Jan 23, 2026	27.99	27.99	27.97	27.97	-0.07%	200
Jan 22, 2026	27.99	27.99	27.99	27.99	+0.76%	100
Jan 21, 2026	27.78	27.78	27.78	27.78	+0.96%	100
Jan 20, 2026	27.52	27.52	27.52	27.52	-1.37%	600
Jan 16, 2026	27.88	27.90	27.88	27.90	-0.19%	200
Jan 15, 2026	27.95	27.95	27.95	27.95	-0.04%	100
Jan 14, 2026	27.96	27.96	27.96	27.96	-0.26%	100
Jan 13, 2026	28.04	28.04	28.04	28.04	-0.54%	100
Jan 12, 2026	28.19	28.19	28.19	28.19	+0.06%	100
Jan 9, 2026	28.17	28.17	28.17	28.17	+0.60%	100
Jan 8, 2026	27.99	28.00	27.99	28.00	+0.43%	200
Jan 7, 2026	27.88	27.88	27.88	27.88	-0.18%	100
Jan 6, 2026	27.93	27.93	27.93	27.93	+1.15%	100
Jan 5, 2026	27.62	27.62	27.62	27.62	+0.15%	100
Jan 2, 2026	27.58	27.58	27.58	27.58	-0.36%	100
Dec 31, 2025	27.81	27.81	27.68	27.68	-0.55%	200
Dec 30, 2025	27.83	27.83	27.83	27.83	-1.25%	100
Dec 29, 2025	28.18	28.18	28.18	28.18	-0.15%	100
Dec 26, 2025	28.23	28.23	28.23	28.23	+0.16%	100
Dec 24, 2025	28.18	28.18	28.18	28.18	+0.50%	100
Dec 23, 2025	28.04	28.04	28.04	28.04	-0.27%	100
Dec 22, 2025	28.11	28.11	28.11	28.11	+0.54%	100
Dec 19, 2025	27.96	27.96	27.96	27.96	+0.55%	100
Dec 18, 2025	27.81	27.81	27.81	27.81	+0.27%	100
Dec 17, 2025	27.86	27.86	27.74	27.74	-0.52%	300
Dec 16, 2025	27.88	27.88	27.88	27.88	-0.67%	100
Dec 15, 2025	28.07	28.07	28.07	28.07	+0.17%	100
Dec 12, 2025	28.02	28.02	28.02	28.02	-0.07%	100
Dec 11, 2025	28.04	28.04	28.04	28.04	+0.39%	100
Dec 10, 2025	27.93	27.93	27.93	27.93	+0.98%	100
Dec 9, 2025	27.73	27.73	27.66	27.66	-0.49%	100
Dec 8, 2025	27.79	27.79	27.79	27.79	-0.53%	100
Dec 5, 2025	27.94	27.94	27.94	27.94	+0.16%	100
Dec 4, 2025	27.92	27.92	27.90	27.90	-0.11%	200
Dec 3, 2025	27.96	27.96	27.93	27.93	+1.02%	600
Dec 2, 2025	27.65	27.65	27.65	27.65	-0.05%	100
Dec 1, 2025	27.66	27.66	27.66	27.66	-0.85%	100
Nov 28, 2025	27.90	27.90	27.90	27.90	+0.26%	100
Nov 26, 2025	27.81	27.83	27.80	27.83	+0.60%	1.00K
Nov 25, 2025	27.66	27.66	27.66	27.66	+1.70%	100
Nov 24, 2025	27.20	27.20	27.20	27.20	-0.10%	100
Nov 21, 2025	27.36	27.36	27.23	27.23	+0.99%	800
Nov 20, 2025	26.96	26.96	26.96	26.96	-1.01%	100
Nov 19, 2025	27.32	27.32	27.24	27.24	-0.06%	300
Nov 18, 2025	27.25	27.25	27.25	27.25	-0.45%	100
Nov 17, 2025	27.38	27.38	27.38	27.38	-0.76%	100
Nov 14, 2025	27.59	27.59	27.59	27.59	-0.20%	100
Nov 13, 2025	27.64	27.64	27.64	27.64	-0.88%	100
Nov 12, 2025	27.89	27.89	27.89	27.89	+0.50%	100
Nov 11, 2025	27.75	27.75	27.75	27.75	+0.90%	100
Nov 10, 2025	27.44	27.50	27.42	27.50	+0.59%	600
Nov 7, 2025	27.34	27.34	27.34	27.34	+0.29%	100
Nov 6, 2025	27.26	27.26	27.26	27.26	-0.86%	100
Nov 5, 2025	27.47	27.50	27.47	27.50	-0.02%	300
Nov 4, 2025	27.61	27.61	27.50	27.50	-0.52%	300
Nov 3, 2025	27.64	27.64	27.64	27.64	-0.36%	300
Oct 31, 2025	27.74	27.74	27.74	27.74	+0.53%	0
Oct 30, 2025	27.60	27.60	27.60	27.60	-0.64%	100
Oct 29, 2025	27.77	27.77	27.77	27.77	-1.51%	100
Oct 28, 2025	28.20	28.20	28.20	28.20	+0.03%	100
Oct 27, 2025	28.19	28.19	28.19	28.19	+0.36%	100
Oct 24, 2025	28.09	28.09	28.09	28.09	+0.68%	100
Oct 23, 2025	27.90	27.90	27.90	27.90	+0.06%	100
Oct 22, 2025	27.89	27.89	27.89	27.89	-0.51%	100
Oct 21, 2025	28.03	28.03	28.03	28.03	+0.16%	100
Oct 20, 2025	27.98	27.98	27.98	27.98	+0.43%	100
Oct 17, 2025	27.86	27.86	27.86	27.86	+0.05%	400
Oct 16, 2025	27.97	27.97	27.85	27.85	-0.60%	800
Oct 15, 2025	28.02	28.02	28.02	28.02	+0.14%	100
Oct 14, 2025	27.98	27.98	27.98	27.98	+0.46%	100
Oct 13, 2025	27.85	27.85	27.85	27.85	+0.63%	100
Oct 10, 2025	28.16	28.16	27.67	27.67	—	100