VictoryShares Free Cash Flow Growth ETF (GFLW)
NASDAQ: GFLW · Real-Time Price · USD
26.84
-0.12 (-0.44%)
Jul 29, 2025, 4:00 PM - Market closed
GFLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 26.97 | 26.98 | 26.77 | 26.84 | 26.84 | -0.46% | 25,816 |
| Jul 28, 2025 | 27.00 | 27.00 | 26.89 | 26.96 | 26.96 | 0.14% | 35,892 |
| Jul 25, 2025 | 26.83 | 26.97 | 26.83 | 26.93 | 26.93 | 1.07% | 14,251 |
| Jul 24, 2025 | 26.64 | 26.69 | 26.57 | 26.64 | 26.64 | 0.43% | 25,699 |
| Jul 23, 2025 | 26.40 | 26.53 | 26.39 | 26.53 | 26.53 | 1.15% | 41,740 |
| Jul 22, 2025 | 26.37 | 26.37 | 26.05 | 26.22 | 26.22 | -0.33% | 46,802 |
| Jul 21, 2025 | 26.36 | 26.47 | 26.31 | 26.31 | 26.31 | 0.10% | 24,169 |
| Jul 18, 2025 | 26.38 | 26.38 | 26.18 | 26.29 | 26.29 | -0.02% | 21,387 |
| Jul 17, 2025 | 26.19 | 26.31 | 26.16 | 26.29 | 26.29 | 0.90% | 40,502 |
| Jul 16, 2025 | 25.96 | 26.07 | 25.95 | 26.05 | 26.05 | 0.05% | 19,493 |
| Jul 15, 2025 | 26.30 | 26.30 | 26.02 | 26.04 | 26.04 | -0.38% | 24,332 |
| Jul 14, 2025 | 25.90 | 26.20 | 25.90 | 26.14 | 26.14 | 1.08% | 8,041 |
| Jul 11, 2025 | 26.01 | 26.02 | 25.86 | 25.86 | 25.86 | -0.88% | 27,517 |
| Jul 10, 2025 | 26.10 | 26.25 | 26.03 | 26.09 | 26.09 | -1.36% | 49,209 |
| Jul 9, 2025 | 26.39 | 26.46 | 26.30 | 26.45 | 26.45 | 0.65% | 23,080 |
| Jul 8, 2025 | 26.48 | 26.48 | 26.11 | 26.28 | 26.27 | -0.31% | 27,541 |
| Jul 7, 2025 | 26.28 | 26.36 | 26.20 | 26.36 | 26.36 | 0.04% | 44,912 |
| Jul 3, 2025 | 26.08 | 26.39 | 26.08 | 26.35 | 26.35 | 1.48% | 21,154 |
| Jul 2, 2025 | 25.90 | 26.01 | 25.87 | 25.97 | 25.96 | 0.06% | 33,600 |
| Jul 1, 2025 | 26.24 | 26.24 | 25.82 | 25.95 | 25.95 | -1.29% | 94,519 |
| Jun 30, 2025 | 26.24 | 26.29 | 26.18 | 26.29 | 26.29 | 0.96% | 34,772 |
| Jun 27, 2025 | 26.04 | 26.19 | 25.93 | 26.04 | 26.04 | 0.35% | 26,181 |
| Jun 26, 2025 | 25.75 | 25.95 | 25.69 | 25.95 | 25.95 | 1.40% | 31,580 |
| Jun 25, 2025 | 25.87 | 25.87 | 25.57 | 25.59 | 25.59 | -0.78% | 556,112 |
| Jun 24, 2025 | 25.61 | 25.82 | 25.61 | 25.79 | 25.79 | 1.64% | 16,287 |
| Jun 23, 2025 | 25.05 | 25.38 | 24.87 | 25.38 | 25.37 | 1.02% | 13,876 |
| Jun 20, 2025 | 25.48 | 25.48 | 25.09 | 25.12 | 25.12 | -0.72% | 28,171 |
| Jun 18, 2025 | 25.40 | 25.44 | 25.28 | 25.30 | 25.30 | -0.26% | 34,556 |
| Jun 17, 2025 | 25.43 | 25.52 | 25.35 | 25.37 | 25.37 | -0.61% | 19,361 |
| Jun 16, 2025 | 25.35 | 25.56 | 25.35 | 25.53 | 25.52 | 1.65% | 23,742 |
| Jun 13, 2025 | 25.13 | 25.38 | 25.08 | 25.11 | 25.11 | -1.49% | 17,596 |
| Jun 12, 2025 | 25.43 | 25.53 | 25.43 | 25.49 | 25.49 | -0.05% | 28,672 |
| Jun 11, 2025 | 25.49 | 25.71 | 25.44 | 25.50 | 25.50 | 0.13% | 12,676 |
| Jun 10, 2025 | 25.45 | 25.48 | 25.36 | 25.47 | 25.47 | -0.32% | 22,646 |
| Jun 9, 2025 | 25.77 | 25.77 | 25.52 | 25.55 | 25.55 | -0.73% | 20,677 |
| Jun 6, 2025 | 25.72 | 25.76 | 25.65 | 25.74 | 25.74 | 1.03% | 20,675 |
| Jun 5, 2025 | 25.75 | 25.76 | 25.37 | 25.48 | 25.47 | -0.30% | 20,781 |
| Jun 4, 2025 | 25.39 | 25.61 | 25.39 | 25.55 | 25.55 | 0.76% | 41,388 |
| Jun 3, 2025 | 25.28 | 25.39 | 25.24 | 25.36 | 25.36 | 0.52% | 26,959 |
| Jun 2, 2025 | 24.77 | 25.23 | 24.77 | 25.23 | 25.23 | 0.72% | 21,249 |
| May 30, 2025 | 24.73 | 25.05 | 24.73 | 25.05 | 25.05 | 1.09% | 654,051 |
| May 29, 2025 | 24.82 | 24.86 | 24.71 | 24.78 | 24.78 | -0.57% | 443,292 |
| May 28, 2025 | 24.93 | 25.02 | 24.92 | 24.92 | 24.92 | -0.10% | 30,802 |
| May 27, 2025 | 24.75 | 24.96 | 24.72 | 24.95 | 24.94 | 1.73% | 10,909 |
| May 23, 2025 | 24.18 | 24.63 | 24.18 | 24.52 | 24.52 | -0.16% | 30,480 |
| May 22, 2025 | 24.55 | 24.75 | 24.55 | 24.56 | 24.56 | 0.04% | 34,886 |
| May 21, 2025 | 24.83 | 25.04 | 24.52 | 24.55 | 24.55 | -2.00% | 218,479 |
| May 20, 2025 | 25.02 | 25.11 | 24.92 | 25.05 | 25.05 | -0.63% | 33,843 |
| May 19, 2025 | 24.76 | 25.21 | 24.76 | 25.21 | 25.21 | 0.24% | 96,852 |
| May 16, 2025 | 24.91 | 25.16 | 24.90 | 25.15 | 25.15 | 0.82% | 2,915,501 |