VictoryShares Free Cash Flow Growth ETF (GFLW)
NASDAQ: GFLW · Real-Time Price · USD
25.20
-0.41 (-1.62%)
Feb 20, 2025, 9:30 AM EST - Market open
GFLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 24.50 | 24.60 | 24.44 | 24.44 | 24.44 | 0.44% | 483,411 |
| Jan 15, 2025 | 24.42 | 24.42 | 24.33 | 24.33 | 24.33 | 1.80% | 468,590 |
| Jan 14, 2025 | 23.92 | 23.92 | 23.90 | 23.90 | 23.90 | 0.76% | 446,182 |
| Jan 13, 2025 | 23.64 | 23.72 | 23.64 | 23.72 | 23.72 | -0.57% | 4,361 |
| Jan 10, 2025 | 23.74 | 23.95 | 23.74 | 23.85 | 23.85 | -1.51% | 16,389 |
| Jan 8, 2025 | 23.97 | 24.22 | 23.97 | 24.22 | 24.22 | 0.41% | 195 |
| Jan 7, 2025 | 24.40 | 24.40 | 24.12 | 24.12 | 24.12 | -1.88% | 229,316 |
| Jan 6, 2025 | 24.60 | 24.60 | 24.53 | 24.58 | 24.58 | 0.90% | 168,968 |
| Jan 3, 2025 | 24.25 | 24.36 | 24.25 | 24.36 | 24.36 | 1.82% | 243 |
| Jan 2, 2025 | 23.99 | 23.99 | 23.82 | 23.93 | 23.93 | 0.57% | 704 |
| Dec 31, 2024 | 23.95 | 24.03 | 23.79 | 23.79 | 23.79 | -0.97% | 200 |
| Dec 30, 2024 | 23.80 | 24.10 | 23.80 | 24.03 | 24.03 | -0.94% | 485 |
| Dec 27, 2024 | 24.09 | 24.25 | 24.08 | 24.25 | 24.25 | -1.51% | 1,261 |
| Dec 26, 2024 | 24.58 | 24.66 | 24.58 | 24.63 | 24.63 | 0.01% | 1,139 |
| Dec 24, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.84% | 446 |
| Dec 23, 2024 | 24.41 | 24.42 | 24.41 | 24.42 | 24.42 | 0.42% | 446 |
| Dec 20, 2024 | 23.95 | 24.40 | 23.95 | 24.32 | 24.32 | 1.49% | 2,203 |
| Dec 19, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.02% | 82 |
| Dec 18, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -3.48% | 217 |
| Dec 17, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.92% | 711 |
| Dec 16, 2024 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | 0.91% | 711 |
| Dec 13, 2024 | 24.78 | 24.83 | 24.78 | 24.83 | 24.82 | -0.19% | 112 |
| Dec 12, 2024 | 24.99 | 25.00 | 24.87 | 24.87 | 24.87 | -0.60% | 447,782 |
| Dec 11, 2024 | 24.95 | 25.05 | 24.95 | 25.02 | 25.02 | 1.41% | 375,526 |
| Dec 10, 2024 | 24.76 | 24.76 | 24.68 | 24.68 | 24.67 | -0.93% | 381,340 |
| Dec 9, 2024 | 25.26 | 25.26 | 24.82 | 24.91 | 24.90 | -2.39% | 394,480 |
| Dec 6, 2024 | 25.54 | 25.57 | 25.49 | 25.52 | 25.51 | 1.15% | 194,607 |
| Dec 5, 2024 | 25.36 | 25.36 | 25.23 | 25.23 | 25.22 | -0.47% | 1,043 |