VictoryShares Free Cash Flow Growth ETF (GFLW)
NASDAQ: GFLW · Real-Time Price · USD
27.60
+0.34 (1.24%)
Aug 28, 2025, 4:00 PM - Market closed
GFLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 27.31 | 27.66 | 27.31 | 27.60 | 27.60 | 1.25% | 283,745 |
| Aug 27, 2025 | 27.17 | 27.31 | 27.17 | 27.26 | 27.26 | 0.34% | 635,292 |
| Aug 26, 2025 | 26.98 | 27.19 | 26.98 | 27.16 | 27.16 | 0.76% | 18,569 |
| Aug 25, 2025 | 27.01 | 27.07 | 26.96 | 26.96 | 26.96 | -0.44% | 277,641 |
| Aug 22, 2025 | 26.79 | 27.23 | 26.79 | 27.08 | 27.08 | 1.25% | 24,300 |
| Aug 21, 2025 | 26.67 | 26.80 | 26.63 | 26.75 | 26.75 | -0.19% | 20,333 |
| Aug 20, 2025 | 26.71 | 26.81 | 26.35 | 26.80 | 26.80 | -0.16% | 1,408,906 |
| Aug 19, 2025 | 27.26 | 27.26 | 26.81 | 26.84 | 26.84 | -1.68% | 28,741 |
| Aug 18, 2025 | 27.09 | 27.30 | 27.09 | 27.30 | 27.30 | 0.62% | 20,337 |
| Aug 15, 2025 | 27.09 | 27.16 | 27.00 | 27.13 | 27.13 | 0.20% | 32,938 |
| Aug 14, 2025 | 27.05 | 27.20 | 27.05 | 27.07 | 27.07 | -0.77% | 31,094 |
| Aug 13, 2025 | 27.42 | 27.42 | 27.08 | 27.29 | 27.29 | 0.07% | 28,038 |
| Aug 12, 2025 | 26.93 | 27.28 | 26.86 | 27.27 | 27.27 | 1.66% | 35,793 |
| Aug 11, 2025 | 27.04 | 27.09 | 26.80 | 26.82 | 26.82 | -0.83% | 45,581 |
| Aug 8, 2025 | 27.16 | 27.16 | 26.92 | 27.04 | 27.04 | 0.29% | 338,332 |
| Aug 7, 2025 | 27.23 | 27.25 | 26.79 | 26.97 | 26.97 | -0.50% | 21,526 |
| Aug 6, 2025 | 26.79 | 27.11 | 26.79 | 27.10 | 27.10 | 1.70% | 42,842 |
| Aug 5, 2025 | 27.03 | 27.09 | 26.63 | 26.65 | 26.65 | -1.05% | 33,908 |
| Aug 4, 2025 | 26.70 | 26.93 | 26.70 | 26.93 | 26.93 | 2.17% | 51,912 |
| Aug 1, 2025 | 26.35 | 26.55 | 26.04 | 26.36 | 26.36 | -1.58% | 20,343 |
| Jul 31, 2025 | 27.09 | 27.23 | 26.76 | 26.78 | 26.78 | -0.67% | 31,336 |
| Jul 30, 2025 | 26.95 | 27.08 | 26.84 | 26.96 | 26.96 | 0.45% | 27,549 |
| 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 |