VictoryShares Small Cap Free Cash Flow ETF (SFLO)
NASDAQ: SFLO · Real-Time Price · USD
28.99
+1.12 (4.01%)
At close: Aug 22, 2025, 4:00 PM
28.99
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:15 PM EDT
SFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.07 | 29.00 | 28.04 | 28.99 | 28.99 | 4.01% | 118,532 |
| Aug 21, 2025 | 27.66 | 27.93 | 27.52 | 27.87 | 27.87 | 0.26% | 130,722 |
| Aug 20, 2025 | 27.97 | 27.98 | 27.64 | 27.80 | 27.80 | -0.56% | 39,257 |
| Aug 19, 2025 | 28.13 | 28.32 | 27.92 | 27.96 | 27.96 | -0.45% | 22,305 |
| Aug 18, 2025 | 27.98 | 28.17 | 27.87 | 28.08 | 28.08 | 0.65% | 108,365 |
| Aug 15, 2025 | 27.99 | 28.04 | 27.78 | 27.90 | 27.90 | -0.03% | 33,412 |
| Aug 14, 2025 | 27.90 | 27.92 | 27.64 | 27.91 | 27.91 | -1.07% | 168,961 |
| Aug 13, 2025 | 27.65 | 28.23 | 27.65 | 28.21 | 28.21 | 2.45% | 244,447 |
| Aug 12, 2025 | 27.07 | 27.56 | 27.07 | 27.54 | 27.54 | 2.31% | 24,849 |
| Aug 11, 2025 | 27.24 | 27.34 | 26.90 | 26.92 | 26.92 | -0.83% | 176,694 |
| Aug 8, 2025 | 27.18 | 27.32 | 27.04 | 27.14 | 27.14 | 0.76% | 27,139 |
| Aug 7, 2025 | 27.21 | 27.27 | 26.80 | 26.94 | 26.94 | -0.46% | 15,385 |
| Aug 6, 2025 | 27.23 | 27.24 | 27.04 | 27.06 | 27.06 | -0.30% | 18,262 |
| Aug 5, 2025 | 26.96 | 27.17 | 26.87 | 27.14 | 27.13 | 1.38% | 22,850 |
| Aug 4, 2025 | 26.41 | 26.80 | 26.41 | 26.77 | 26.76 | 2.04% | 36,232 |
| Aug 1, 2025 | 26.50 | 26.50 | 26.02 | 26.24 | 26.23 | -2.64% | 122,703 |
| Jul 31, 2025 | 27.09 | 27.23 | 26.86 | 26.95 | 26.94 | -1.10% | 43,840 |
| Jul 30, 2025 | 27.58 | 27.65 | 27.10 | 27.25 | 27.24 | -1.17% | 26,782 |
| Jul 29, 2025 | 27.84 | 27.84 | 27.46 | 27.57 | 27.56 | -0.57% | 22,202 |
| Jul 28, 2025 | 27.75 | 27.83 | 27.64 | 27.73 | 27.72 | 0.56% | 50,847 |
| Jul 25, 2025 | 27.62 | 27.62 | 27.36 | 27.58 | 27.57 | 0.27% | 66,566 |
| Jul 24, 2025 | 27.72 | 27.78 | 27.48 | 27.50 | 27.49 | -1.49% | 42,575 |
| Jul 23, 2025 | 27.56 | 27.92 | 27.55 | 27.92 | 27.91 | 1.99% | 26,876 |
| Jul 22, 2025 | 26.92 | 27.42 | 26.92 | 27.37 | 27.36 | 2.12% | 43,760 |
| Jul 21, 2025 | 27.09 | 27.13 | 26.81 | 26.81 | 26.80 | -0.39% | 100,864 |
| Jul 18, 2025 | 27.13 | 27.22 | 26.85 | 26.91 | 26.90 | -0.75% | 420,162 |
| Jul 17, 2025 | 26.78 | 27.16 | 26.78 | 27.11 | 27.10 | 1.33% | 90,814 |
| Jul 16, 2025 | 26.85 | 26.86 | 26.42 | 26.76 | 26.75 | 0.21% | 53,222 |
| Jul 15, 2025 | 27.30 | 27.33 | 26.67 | 26.70 | 26.69 | -1.91% | 29,350 |
| Jul 14, 2025 | 27.23 | 27.29 | 27.05 | 27.22 | 27.21 | -0.39% | 35,033 |
| Jul 11, 2025 | 27.51 | 27.51 | 27.33 | 27.33 | 27.32 | -1.28% | 29,026 |
| Jul 10, 2025 | 27.44 | 27.84 | 27.34 | 27.68 | 27.67 | 0.76% | 45,111 |
| Jul 9, 2025 | 27.41 | 27.49 | 27.22 | 27.47 | 27.44 | 0.31% | 214,397 |
| Jul 8, 2025 | 27.03 | 27.44 | 27.03 | 27.39 | 27.35 | 1.71% | 396,702 |
| Jul 7, 2025 | 27.10 | 27.33 | 26.76 | 26.93 | 26.89 | -1.19% | 40,439 |
| Jul 3, 2025 | 27.23 | 27.32 | 27.20 | 27.25 | 27.22 | 0.60% | 21,305 |
| Jul 2, 2025 | 26.84 | 27.13 | 26.70 | 27.09 | 27.06 | 1.24% | 55,902 |
| Jul 1, 2025 | 26.15 | 27.12 | 26.15 | 26.76 | 26.73 | 2.10% | 21,074 |
| Jun 30, 2025 | 26.30 | 26.30 | 26.18 | 26.21 | 26.18 | -0.23% | 41,895 |
| Jun 27, 2025 | 26.35 | 26.47 | 26.09 | 26.27 | 26.24 | 0.08% | 82,276 |
| Jun 26, 2025 | 25.97 | 26.27 | 25.96 | 26.25 | 26.22 | 1.51% | 34,477 |
| Jun 25, 2025 | 26.23 | 26.23 | 25.86 | 25.86 | 25.83 | -1.19% | 62,468 |
| Jun 24, 2025 | 25.97 | 26.23 | 25.97 | 26.17 | 26.14 | 0.91% | 28,554 |
| Jun 23, 2025 | 26.11 | 26.12 | 25.74 | 25.94 | 25.90 | -0.59% | 48,990 |
| Jun 20, 2025 | 26.47 | 26.47 | 26.03 | 26.09 | 26.05 | -0.39% | 24,893 |
| Jun 18, 2025 | 26.13 | 26.40 | 26.13 | 26.19 | 26.16 | 0.34% | 50,642 |
| Jun 17, 2025 | 26.07 | 26.35 | 26.07 | 26.10 | 26.07 | -0.13% | 147,181 |
| Jun 16, 2025 | 26.01 | 26.17 | 25.93 | 26.13 | 26.10 | 1.24% | 81,481 |
| Jun 13, 2025 | 25.97 | 26.07 | 25.74 | 25.82 | 25.78 | -1.02% | 37,587 |
| Jun 12, 2025 | 26.08 | 26.10 | 25.91 | 26.08 | 26.05 | -0.57% | 38,167 |