VictoryShares Small Cap Free Cash Flow ETF (SFLO)
NASDAQ: SFLO · Real-Time Price · USD
26.09
-0.10 (-0.39%)
Jun 20, 2025, 4:00 PM - Market closed
SFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 26.47 | 26.47 | 26.03 | 26.09 | 26.09 | -0.39% | 24,893 |
| Jun 18, 2025 | 26.13 | 26.40 | 26.13 | 26.19 | 26.19 | 0.34% | 50,642 |
| Jun 17, 2025 | 26.07 | 26.35 | 26.07 | 26.10 | 26.10 | -0.13% | 147,181 |
| Jun 16, 2025 | 26.01 | 26.17 | 25.93 | 26.13 | 26.13 | 1.24% | 81,481 |
| Jun 13, 2025 | 25.97 | 26.07 | 25.74 | 25.82 | 25.82 | -1.02% | 37,587 |
| Jun 12, 2025 | 26.08 | 26.10 | 25.91 | 26.08 | 26.08 | -0.57% | 38,167 |
| Jun 11, 2025 | 26.37 | 26.37 | 26.16 | 26.23 | 26.23 | 0.15% | 65,390 |
| Jun 10, 2025 | 26.21 | 26.35 | 26.12 | 26.19 | 26.19 | 0.57% | 48,129 |
| Jun 9, 2025 | 26.11 | 26.19 | 25.99 | 26.04 | 26.04 | 0.38% | 45,938 |
| Jun 6, 2025 | 25.87 | 25.97 | 25.76 | 25.94 | 25.91 | 1.58% | 67,383 |
| Jun 5, 2025 | 25.58 | 25.72 | 25.37 | 25.54 | 25.51 | 0.30% | 37,576 |
| Jun 4, 2025 | 25.57 | 25.67 | 25.43 | 25.46 | 25.43 | -0.27% | 31,414 |
| Jun 3, 2025 | 24.87 | 25.59 | 24.85 | 25.53 | 25.50 | 2.25% | 51,896 |
| Jun 2, 2025 | 25.06 | 25.06 | 24.72 | 24.97 | 24.94 | 0.14% | 58,482 |
| May 30, 2025 | 24.93 | 25.02 | 24.79 | 24.94 | 24.90 | -0.47% | 31,366 |
| May 29, 2025 | 25.30 | 25.30 | 24.89 | 25.05 | 25.02 | -0.18% | 51,320 |
| May 28, 2025 | 25.45 | 25.45 | 25.07 | 25.10 | 25.07 | -0.99% | 98,753 |
| May 27, 2025 | 25.14 | 25.35 | 24.95 | 25.35 | 25.32 | 2.63% | 50,302 |
| May 23, 2025 | 24.41 | 24.79 | 24.41 | 24.70 | 24.67 | -0.44% | 57,920 |
| May 22, 2025 | 24.63 | 24.90 | 24.47 | 24.81 | 24.78 | 0.12% | 79,080 |
| May 21, 2025 | 25.16 | 25.26 | 24.75 | 24.78 | 24.75 | -2.71% | 102,837 |
| May 20, 2025 | 25.55 | 25.62 | 25.40 | 25.47 | 25.44 | -0.27% | 90,047 |
| May 19, 2025 | 25.38 | 25.55 | 25.37 | 25.54 | 25.51 | -0.89% | 131,187 |
| May 16, 2025 | 25.56 | 25.84 | 25.51 | 25.77 | 25.74 | 0.86% | 203,379 |
| May 15, 2025 | 25.52 | 25.58 | 25.29 | 25.55 | 25.52 | -0.23% | 168,470 |
| May 14, 2025 | 25.79 | 25.82 | 25.61 | 25.61 | 25.58 | -0.85% | 103,348 |
| May 13, 2025 | 25.68 | 25.94 | 25.63 | 25.83 | 25.80 | 1.41% | 132,524 |
| May 12, 2025 | 25.63 | 25.78 | 25.25 | 25.47 | 25.44 | 4.04% | 124,106 |
| May 9, 2025 | 24.46 | 24.59 | 24.37 | 24.48 | 24.45 | 1.03% | 15,402 |
| May 8, 2025 | 23.98 | 24.42 | 23.90 | 24.23 | 24.20 | 2.37% | 126,792 |
| May 7, 2025 | 23.69 | 23.77 | 23.47 | 23.67 | 23.62 | 0.72% | 104,305 |
| May 6, 2025 | 23.49 | 23.68 | 23.37 | 23.50 | 23.45 | 0.04% | 78,203 |
| May 5, 2025 | 23.49 | 23.70 | 23.47 | 23.49 | 23.44 | -0.80% | 55,075 |
| May 2, 2025 | 23.52 | 23.79 | 23.44 | 23.68 | 23.63 | 2.11% | 868,858 |
| May 1, 2025 | 22.99 | 23.39 | 22.92 | 23.19 | 23.14 | 1.22% | 305,679 |
| Apr 30, 2025 | 22.87 | 22.96 | 22.57 | 22.91 | 22.86 | -1.63% | 386,326 |
| Apr 29, 2025 | 23.04 | 23.33 | 22.97 | 23.29 | 23.24 | 0.56% | 97,883 |
| Apr 28, 2025 | 23.15 | 23.29 | 22.90 | 23.16 | 23.11 | 0.22% | 105,643 |
| Apr 25, 2025 | 22.81 | 23.14 | 22.80 | 23.11 | 23.06 | 0.46% | 127,629 |
| Apr 24, 2025 | 22.55 | 23.02 | 22.49 | 23.01 | 22.96 | 2.66% | 220,061 |
| Apr 23, 2025 | 22.91 | 23.12 | 22.39 | 22.41 | 22.37 | 0.58% | 537,260 |
| Apr 22, 2025 | 22.12 | 22.41 | 21.99 | 22.28 | 22.24 | 2.06% | 257,314 |
| Apr 21, 2025 | 22.16 | 22.16 | 21.60 | 21.83 | 21.79 | -2.41% | 272,991 |
| Apr 17, 2025 | 22.09 | 22.46 | 22.07 | 22.37 | 22.33 | 1.71% | 215,264 |
| Apr 16, 2025 | 22.08 | 22.25 | 21.79 | 21.99 | 21.95 | -0.17% | 134,116 |
| Apr 15, 2025 | 22.12 | 22.33 | 21.94 | 22.03 | 21.99 | -0.54% | 174,578 |
| Apr 14, 2025 | 22.60 | 22.60 | 21.84 | 22.15 | 22.11 | 0.09% | 52,121 |
| Apr 11, 2025 | 21.69 | 22.13 | 21.30 | 22.13 | 22.09 | 2.26% | 69,936 |
| Apr 10, 2025 | 22.08 | 22.26 | 21.19 | 21.64 | 21.60 | -5.63% | 93,368 |
| Apr 9, 2025 | 20.50 | 23.02 | 20.50 | 22.93 | 22.84 | 10.19% | 297,217 |