Skip to main content
VictoryShares Small Cap Free Cash Flow ETF (SFLO)
NASDAQ: SFLO · Real-Time Price · USD
27.56
-0.49 (-1.75%)
Jan 31, 2025, 4:00 PM EST - Market closed

SFLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202528.0428.0427.4427.5627.56-1.75%68,521
Jan 30, 202528.1428.1727.9228.0528.050.54%28,143
Jan 29, 202527.8327.9427.7427.9027.900.43%25,432
Jan 28, 202527.8127.8827.6527.7827.78-0.14%295,789
Jan 27, 202527.5628.0427.5627.8227.820.07%127,524
Jan 24, 202527.8927.9427.7427.8027.80-0.29%31,119
Jan 23, 202527.6927.9127.6427.8827.880.58%86,696
Jan 22, 202527.9927.9927.7027.7227.72-1.00%25,843
Jan 21, 202528.1028.1227.9228.0028.000.11%137,791
Jan 17, 202528.0828.0827.8227.9727.970.14%26,892
Jan 16, 202528.0928.0927.7627.9327.93-0.36%81,234
Jan 15, 202528.1228.1227.8428.0328.031.45%78,736
Jan 14, 202527.5627.6627.3327.6327.630.66%49,065
Jan 13, 202527.0927.4627.0927.4527.451.03%172,082
Jan 10, 202527.2327.3327.0527.1727.17-0.01%37,698
Jan 8, 202527.0527.2126.8327.1727.17-0.07%26,095
Jan 7, 202527.2627.3527.0427.1927.190.30%64,687
Jan 6, 202527.3527.5127.0827.1127.11-0.04%207,600
Jan 3, 202527.0027.1726.8027.1227.120.82%39,447
Jan 2, 202527.1427.1626.7626.9026.900.90%48,964
Dec 31, 202426.7126.8426.5426.6626.660.72%169,548
Dec 30, 202426.4326.5526.1726.4726.47-0.23%25,084
Dec 27, 202426.6426.7526.3226.5326.53-0.67%35,609
Dec 26, 202426.3626.7226.3226.7126.710.79%36,521
Dec 24, 202426.3626.5426.2026.5026.500.57%18,945
Dec 23, 202426.1026.3726.0526.3526.350.66%65,655
Dec 20, 202425.9226.4925.8726.1826.180.22%454,275
Dec 19, 202426.5126.5526.0326.1226.12-0.38%45,071
Dec 18, 202427.3327.3826.0626.2226.22-3.35%25,029
Dec 17, 202427.2527.3227.0327.1327.13-1.09%39,488
Dec 16, 202427.4827.5927.3427.4327.43-0.15%47,877
Dec 13, 202427.4127.4727.3227.4727.47-0.54%29,622
Dec 12, 202427.8027.8227.6227.6227.62-1.46%12,552
Dec 11, 202428.0128.1327.7928.0327.940.74%37,731
Dec 10, 202427.9628.1127.6827.8227.74-0.25%42,287
Dec 9, 202427.9828.1727.8927.8927.810.41%19,469
Dec 6, 202428.0028.0027.6927.7827.70-0.71%42,335
Dec 5, 202428.3528.3727.9727.9827.90-1.61%33,489
Dec 4, 202428.5128.5728.3228.4428.350.21%16,937
Dec 3, 202428.5128.5128.2928.3828.30-0.23%11,298
Dec 2, 202428.3328.5028.1528.4428.360.62%30,133
Nov 29, 202428.4328.4928.2228.2728.190.28%21,622
Nov 27, 202428.2928.5228.1928.1928.110.21%19,706
Nov 26, 202428.4128.4128.0428.1328.05-1.33%25,064
Nov 25, 202428.4628.7928.4528.5128.431.28%47,143
Nov 22, 202427.8028.1627.8028.1528.071.66%38,426
Nov 21, 202427.6327.7627.3727.6927.611.80%17,982
Nov 20, 202427.1127.2326.9727.2027.120.48%17,689
Nov 19, 202426.8627.0726.8327.0726.99-0.18%8,564
Nov 18, 202427.1227.2627.0827.1227.040.56%10,109
Nov 15, 202427.3827.4026.9126.9726.89-1.75%12,828
Nov 14, 202427.6127.6227.3527.4527.37-0.15%31,595
Nov 13, 202427.7027.8127.4827.4927.41-1.19%237,196
Nov 12, 202428.1128.1927.8027.8227.74-1.35%15,157
Nov 11, 202428.0728.2628.0528.2028.121.29%21,903
Nov 8, 202427.8127.8627.6527.8427.76-0.29%25,998
Nov 7, 202428.0928.1627.9227.9227.84-0.43%15,612
Nov 6, 202427.8028.0827.6228.0427.944.71%56,181
Nov 5, 202426.3126.8026.3126.7826.691.79%40,360
Nov 4, 202426.3126.6226.2926.3126.220.19%16,543
Nov 1, 202426.4726.5326.2126.2626.17-0.05%59,655
Oct 31, 202426.4226.4826.2626.2726.18-0.52%26,269
Oct 30, 202426.4726.7026.4126.4126.32-0.15%64,021
Oct 29, 202426.3626.4726.3626.4526.36-0.53%19,917
Oct 28, 202426.4126.6626.4126.5926.500.81%36,391
Oct 25, 202426.7126.7426.3626.3826.29-0.09%18,955
Oct 24, 202426.4926.4926.2926.4026.310.02%17,303
Oct 23, 202426.5226.5226.2326.4026.31-1.22%7,968
Oct 22, 202426.7826.8426.6426.7226.63-0.57%56,129
Oct 21, 202427.0727.0826.8826.8826.78-1.16%29,726
Oct 18, 202427.1927.2927.1227.1927.10-0.05%10,602
Oct 17, 202427.1627.2327.0927.2127.11-0.06%38,730
Oct 16, 202427.1327.2927.1227.2227.131.27%29,300
Oct 15, 202426.9827.1426.8326.8826.79-0.78%17,691
Oct 14, 202427.1227.1227.0027.0927.00-0.18%12,901
Oct 11, 202426.8027.1626.8027.1427.051.65%5,407
Oct 10, 202426.6326.7026.6026.7026.61-0.07%15,997
Oct 9, 202426.6926.8626.6626.7226.630.07%30,167
Oct 8, 202426.9226.9226.4826.7026.61-1.04%19,343
Oct 7, 202427.1127.2326.8526.9826.87-0.41%45,655
Oct 4, 202427.0527.1826.9827.0926.981.45%23,105
Oct 3, 202426.5026.7226.5026.7126.600.13%21,851
Oct 2, 202426.7226.8326.6226.6726.56-15,570
Oct 1, 202426.7126.7526.4426.6726.56-0.37%26,760
Sep 30, 202426.7526.8426.6726.7726.66-55,409
Sep 27, 202426.7226.9326.6326.7726.661.25%367,211
Sep 26, 202426.5326.6426.3726.4426.330.38%151,369
Sep 25, 202426.7426.7426.3326.3426.23-1.90%42,520
Sep 24, 202426.9326.9926.8326.8526.740.45%18,439
Sep 23, 202426.7226.8626.5926.7326.620.11%17,058
Sep 20, 202426.8926.8926.6926.7026.59-0.89%39,656
Sep 19, 202427.1027.1026.7726.9426.831.74%18,575
Sep 18, 202426.5827.0226.4126.4826.37-0.19%30,830
Sep 17, 202426.5826.6526.4126.5326.421.36%21,652
Sep 16, 202426.1126.1826.0126.1826.070.91%19,646
Sep 13, 202425.7526.0825.7525.9425.832.25%21,340
Sep 12, 202425.3325.5225.2525.3725.270.79%39,546
Sep 11, 202425.1125.1824.6825.1725.07-0.20%16,260
Sep 10, 202425.3525.3525.0525.2225.06-0.55%9,148
Sep 9, 202425.5125.6425.3625.3625.20-0.20%49,732