VictoryShares Small Cap Free Cash Flow ETF (SFLO)
NASDAQ: SFLO · Real-Time Price · USD
30.48
+1.04 (3.53%)
At close: Feb 6, 2026, 4:00 PM EST
30.47
-0.01 (-0.03%)
After-hours: Feb 6, 2026, 4:15 PM EST
SFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 29.73 | 30.49 | 29.73 | 30.48 | 30.48 | 3.53% | 72,111 |
| Feb 5, 2026 | 29.72 | 29.96 | 29.35 | 29.44 | 29.44 | -1.75% | 94,220 |
| Feb 4, 2026 | 29.89 | 30.08 | 29.79 | 29.97 | 29.97 | 0.87% | 52,510 |
| Feb 3, 2026 | 30.11 | 30.11 | 29.36 | 29.71 | 29.71 | -1.27% | 105,664 |
| Feb 2, 2026 | 29.74 | 30.26 | 29.70 | 30.09 | 30.09 | 0.40% | 67,614 |
| Jan 30, 2026 | 29.90 | 30.10 | 29.75 | 29.97 | 29.97 | -0.59% | 89,528 |
| Jan 29, 2026 | 30.28 | 30.32 | 29.80 | 30.15 | 30.15 | 0.25% | 146,579 |
| Jan 28, 2026 | 30.34 | 30.38 | 30.01 | 30.07 | 30.07 | -0.32% | 145,250 |
| Jan 27, 2026 | 30.25 | 30.25 | 29.96 | 30.17 | 30.17 | -0.07% | 184,191 |
| Jan 26, 2026 | 30.34 | 30.34 | 30.09 | 30.19 | 30.19 | -0.05% | 75,458 |
| Jan 23, 2026 | 30.51 | 30.62 | 30.19 | 30.21 | 30.21 | -0.83% | 40,633 |
| Jan 22, 2026 | 30.36 | 30.61 | 30.36 | 30.46 | 30.46 | 0.89% | 60,118 |
| Jan 21, 2026 | 29.84 | 30.22 | 29.83 | 30.19 | 30.19 | 2.07% | 56,129 |
| Jan 20, 2026 | 29.56 | 29.83 | 29.52 | 29.58 | 29.58 | -1.09% | 165,300 |
| Jan 16, 2026 | 30.30 | 30.30 | 29.89 | 29.90 | 29.90 | -1.20% | 78,624 |
| Jan 15, 2026 | 30.16 | 30.41 | 29.99 | 30.27 | 30.27 | 0.29% | 78,885 |
| Jan 14, 2026 | 30.11 | 30.37 | 30.10 | 30.18 | 30.18 | 0.25% | 104,720 |
| Jan 13, 2026 | 30.44 | 30.44 | 30.08 | 30.10 | 30.10 | -0.72% | 60,117 |
| Jan 12, 2026 | 30.22 | 30.47 | 30.11 | 30.32 | 30.32 | -0.07% | 47,518 |
| Jan 9, 2026 | 30.44 | 30.44 | 30.07 | 30.34 | 30.34 | 0.03% | 46,598 |
| Jan 8, 2026 | 29.92 | 30.42 | 29.88 | 30.33 | 30.33 | 1.35% | 74,905 |
| Jan 7, 2026 | 30.16 | 30.16 | 29.83 | 29.93 | 29.92 | -0.35% | 72,319 |
| Jan 6, 2026 | 29.75 | 30.05 | 29.65 | 30.03 | 30.02 | 0.71% | 45,716 |
| Jan 5, 2026 | 29.64 | 30.01 | 29.60 | 29.82 | 29.81 | 1.17% | 118,078 |
| Jan 2, 2026 | 29.61 | 29.61 | 29.30 | 29.48 | 29.47 | -0.03% | 150,304 |
| Dec 31, 2025 | 29.67 | 29.67 | 29.46 | 29.49 | 29.48 | -0.73% | 66,157 |
| Dec 30, 2025 | 29.80 | 29.84 | 29.70 | 29.70 | 29.70 | -0.20% | 42,982 |
| Dec 29, 2025 | 29.70 | 29.83 | 29.70 | 29.76 | 29.76 | -0.17% | 35,443 |
| Dec 26, 2025 | 29.77 | 29.83 | 29.68 | 29.82 | 29.81 | -0.02% | 39,725 |
| Dec 24, 2025 | 29.71 | 29.84 | 29.60 | 29.82 | 29.82 | 0.31% | 41,466 |
| Dec 23, 2025 | 29.85 | 29.85 | 29.62 | 29.73 | 29.72 | -0.50% | 49,649 |
| Dec 22, 2025 | 29.95 | 30.11 | 29.85 | 29.88 | 29.87 | 0.34% | 48,152 |
| Dec 19, 2025 | 29.71 | 29.87 | 29.71 | 29.78 | 29.77 | 0.57% | 38,674 |
| Dec 18, 2025 | 29.83 | 29.88 | 29.57 | 29.61 | 29.60 | -0.14% | 34,468 |
| Dec 17, 2025 | 29.78 | 30.01 | 29.65 | 29.65 | 29.64 | 0.07% | 48,883 |
| Dec 16, 2025 | 29.80 | 29.85 | 29.52 | 29.63 | 29.62 | -0.91% | 52,967 |
| Dec 15, 2025 | 30.38 | 30.38 | 29.89 | 29.90 | 29.90 | -1.07% | 36,234 |
| Dec 12, 2025 | 30.47 | 30.50 | 30.21 | 30.23 | 30.22 | -0.39% | 63,032 |
| Dec 11, 2025 | 30.11 | 30.43 | 30.10 | 30.35 | 30.34 | 0.21% | 44,140 |
| Dec 10, 2025 | 29.97 | 30.40 | 29.83 | 30.28 | 30.22 | 0.94% | 51,539 |
| Dec 9, 2025 | 29.80 | 30.19 | 29.80 | 30.00 | 29.94 | 0.47% | 183,013 |
| Dec 8, 2025 | 30.11 | 30.11 | 29.84 | 29.86 | 29.80 | -0.60% | 57,483 |
| Dec 5, 2025 | 29.99 | 30.27 | 29.93 | 30.04 | 29.98 | 0.29% | 461,764 |
| Dec 4, 2025 | 29.86 | 30.05 | 29.76 | 29.95 | 29.89 | 0.20% | 279,733 |
| Dec 3, 2025 | 29.40 | 29.92 | 29.38 | 29.89 | 29.83 | 2.10% | 49,963 |
| Dec 2, 2025 | 29.42 | 29.42 | 29.21 | 29.28 | 29.22 | -0.13% | 67,531 |
| Dec 1, 2025 | 29.10 | 29.48 | 29.10 | 29.31 | 29.25 | -0.18% | 49,219 |
| Nov 28, 2025 | 29.24 | 29.42 | 29.15 | 29.36 | 29.31 | 0.58% | 27,285 |
| Nov 26, 2025 | 29.00 | 29.39 | 29.00 | 29.20 | 29.14 | 0.67% | 50,728 |
| Nov 25, 2025 | 28.55 | 29.06 | 28.55 | 29.00 | 28.94 | 2.01% | 40,803 |