VictoryShares Free Cash Flow Growth ETF (GFLW)
NASDAQ: GFLW · Real-Time Price · USD
21.70
-0.04 (-0.17%)
Mar 31, 2025, 4:00 PM EST - Market closed
GFLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.35 | 21.74 | 21.29 | 21.70 | 21.70 | -0.17% | 16,743 |
| Mar 28, 2025 | 22.00 | 22.00 | 21.68 | 21.74 | 21.74 | -2.34% | 175,868 |
| Mar 27, 2025 | 22.67 | 22.67 | 22.26 | 22.26 | 22.26 | -2.10% | 22,447 |
| Mar 26, 2025 | 23.28 | 23.28 | 22.66 | 22.74 | 22.74 | -2.34% | 59,764 |
| Mar 25, 2025 | 23.26 | 23.30 | 23.19 | 23.28 | 23.28 | 0.53% | 15,719 |
| Mar 24, 2025 | 22.99 | 23.22 | 22.97 | 23.16 | 23.16 | 2.56% | 30,973 |
| Mar 21, 2025 | 22.29 | 22.60 | 22.29 | 22.58 | 22.58 | 0.14% | 17,631 |
| Mar 20, 2025 | 22.66 | 22.67 | 22.51 | 22.55 | 22.55 | -0.27% | 18,919 |
| Mar 19, 2025 | 22.46 | 22.64 | 22.46 | 22.61 | 22.61 | 2.29% | 9,620 |
| Mar 18, 2025 | 22.11 | 22.21 | 22.04 | 22.10 | 22.10 | -2.23% | 111,496 |
| Mar 17, 2025 | 22.44 | 22.77 | 22.42 | 22.61 | 22.61 | 1.59% | 33,457 |
| Mar 14, 2025 | 22.06 | 22.25 | 21.89 | 22.25 | 22.25 | 3.55% | 41,551 |
| Mar 13, 2025 | 21.89 | 21.89 | 21.41 | 21.49 | 21.49 | -2.24% | 32,792 |
| Mar 12, 2025 | 21.86 | 22.11 | 21.79 | 21.98 | 21.98 | 1.66% | 33,445 |
| Mar 11, 2025 | 21.51 | 21.97 | 21.43 | 21.63 | 21.63 | 0.60% | 11,259 |
| Mar 10, 2025 | 21.90 | 21.90 | 21.38 | 21.50 | 21.50 | -4.03% | 57,208 |
| Mar 7, 2025 | 22.23 | 22.42 | 21.69 | 22.40 | 22.40 | 0.83% | 41,752 |
| Mar 6, 2025 | 22.64 | 22.90 | 22.17 | 22.21 | 22.21 | -4.40% | 260,008 |
| Mar 5, 2025 | 23.00 | 23.29 | 22.82 | 23.24 | 23.24 | 1.16% | 52,560 |
| Mar 4, 2025 | 22.91 | 23.38 | 22.54 | 22.97 | 22.97 | -0.54% | 5,297,887 |
| Mar 3, 2025 | 23.67 | 23.67 | 23.10 | 23.10 | 23.10 | -2.38% | 359 |
| Feb 28, 2025 | 23.52 | 23.66 | 23.23 | 23.66 | 23.66 | 1.38% | 1,918 |
| Feb 27, 2025 | 23.81 | 24.00 | 23.34 | 23.34 | 23.34 | -2.59% | 4,199 |
| Feb 26, 2025 | 24.04 | 24.04 | 23.96 | 23.96 | 23.96 | 0.66% | 2,321 |
| Feb 25, 2025 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | -0.87% | 807 |
| Feb 24, 2025 | 24.20 | 24.27 | 24.01 | 24.01 | 24.01 | -1.43% | 3,421 |
| Feb 21, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -3.35% | 32 |
| Feb 20, 2025 | 24.93 | 25.20 | 24.93 | 25.20 | 25.20 | -1.62% | 314 |
| Feb 19, 2025 | 25.48 | 25.74 | 25.48 | 25.62 | 25.62 | -0.59% | 3,089 |
| Feb 18, 2025 | 25.83 | 25.83 | 25.66 | 25.77 | 25.77 | 0.07% | 139,069 |
| Feb 14, 2025 | 25.65 | 25.75 | 25.63 | 25.75 | 25.75 | -0.14% | 19,246 |
| Feb 13, 2025 | 25.68 | 25.79 | 25.57 | 25.79 | 25.79 | 1.34% | 1,844 |
| Feb 12, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.08% | 205 |
| Feb 11, 2025 | 25.56 | 25.56 | 25.47 | 25.47 | 25.47 | -1.37% | 3,344 |
| Feb 10, 2025 | 25.70 | 25.82 | 25.63 | 25.82 | 25.82 | 1.30% | 429,966 |
| Feb 7, 2025 | 25.70 | 25.81 | 25.49 | 25.49 | 25.49 | -0.02% | 9,626 |
| Feb 6, 2025 | 25.47 | 25.50 | 25.45 | 25.50 | 25.50 | 0.90% | 435,651 |
| Feb 5, 2025 | 25.27 | 25.29 | 25.27 | 25.27 | 25.27 | 0.73% | 81,310 |
| Feb 4, 2025 | 24.96 | 25.09 | 24.96 | 25.09 | 25.09 | 1.48% | 65,319 |
| Feb 3, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.53% | 33 |
| Jan 31, 2025 | 25.07 | 25.26 | 24.85 | 24.85 | 24.85 | -0.40% | 3,715 |
| Jan 30, 2025 | 24.95 | 25.00 | 24.95 | 24.95 | 24.95 | 1.13% | 867 |
| Jan 29, 2025 | 24.72 | 24.72 | 24.67 | 24.67 | 24.67 | -0.23% | 2,030 |
| Jan 28, 2025 | 24.51 | 24.73 | 24.49 | 24.73 | 24.73 | 2.23% | 1,246 |
| Jan 27, 2025 | 24.49 | 24.52 | 24.10 | 24.19 | 24.19 | -4.79% | 9,132 |
| Jan 24, 2025 | 25.54 | 25.54 | 25.38 | 25.41 | 25.41 | -0.40% | 4,129 |
| Jan 23, 2025 | 25.21 | 25.51 | 25.21 | 25.51 | 25.51 | 0.56% | 530,366 |
| Jan 22, 2025 | 25.32 | 25.46 | 25.32 | 25.37 | 25.37 | 1.58% | 530,579 |
| Jan 21, 2025 | 24.80 | 24.98 | 24.80 | 24.97 | 24.97 | 1.34% | 536,464 |
| Jan 17, 2025 | 24.69 | 24.70 | 24.59 | 24.64 | 24.64 | 0.84% | 524,007 |