VictoryShares Small Cap Free Cash Flow ETF (SFLO)
NASDAQ: SFLO · Real-Time Price · USD
21.66
-1.36 (-5.91%)
Apr 4, 2025, 4:00 PM EDT - Market closed
SFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 22.06 | 22.06 | 21.12 | 21.66 | 21.66 | -5.91% | 210,089 |
| Apr 3, 2025 | 24.34 | 24.34 | 22.96 | 23.02 | 23.02 | -7.99% | 101,132 |
| Apr 2, 2025 | 24.45 | 25.04 | 24.45 | 25.02 | 25.02 | 1.38% | 58,900 |
| Apr 1, 2025 | 24.49 | 24.79 | 24.30 | 24.68 | 24.68 | 0.61% | 422,776 |
| Mar 31, 2025 | 24.31 | 24.65 | 24.00 | 24.53 | 24.53 | -0.53% | 114,558 |
| Mar 28, 2025 | 25.13 | 25.17 | 24.50 | 24.66 | 24.66 | -2.10% | 48,461 |
| Mar 27, 2025 | 25.29 | 25.36 | 25.02 | 25.19 | 25.19 | -0.59% | 161,792 |
| Mar 26, 2025 | 25.63 | 25.65 | 25.23 | 25.34 | 25.34 | -0.63% | 68,390 |
| Mar 25, 2025 | 25.60 | 25.66 | 25.49 | 25.50 | 25.50 | -0.43% | 50,297 |
| Mar 24, 2025 | 25.33 | 25.63 | 25.22 | 25.61 | 25.61 | 2.65% | 123,348 |
| Mar 21, 2025 | 24.99 | 25.02 | 24.79 | 24.95 | 24.95 | -0.87% | 52,303 |
| Mar 20, 2025 | 25.10 | 25.38 | 25.10 | 25.17 | 25.17 | -0.51% | 72,428 |
| Mar 19, 2025 | 24.90 | 25.38 | 24.90 | 25.30 | 25.30 | 1.89% | 45,465 |
| Mar 18, 2025 | 24.70 | 24.84 | 24.68 | 24.83 | 24.83 | -0.20% | 81,640 |
| Mar 17, 2025 | 24.54 | 24.93 | 24.54 | 24.88 | 24.88 | 1.68% | 92,667 |
| Mar 14, 2025 | 24.25 | 24.48 | 24.13 | 24.47 | 24.47 | 2.04% | 64,300 |
| Mar 13, 2025 | 24.28 | 24.43 | 23.86 | 23.98 | 23.98 | -1.60% | 187,923 |
| Mar 12, 2025 | 24.74 | 24.74 | 24.25 | 24.37 | 24.37 | -0.61% | 75,109 |
| Mar 11, 2025 | 24.61 | 24.70 | 24.26 | 24.52 | 24.52 | -0.24% | 79,986 |
| Mar 10, 2025 | 24.75 | 24.95 | 24.39 | 24.58 | 24.58 | -1.72% | 65,375 |
| Mar 7, 2025 | 24.71 | 25.13 | 24.68 | 25.01 | 24.97 | 1.21% | 79,290 |
| Mar 6, 2025 | 24.70 | 24.87 | 24.51 | 24.71 | 24.67 | -0.64% | 205,117 |
| Mar 5, 2025 | 24.67 | 24.89 | 24.43 | 24.87 | 24.83 | 0.53% | 87,421 |
| Mar 4, 2025 | 24.60 | 25.07 | 24.33 | 24.74 | 24.70 | -0.52% | 233,497 |
| Mar 3, 2025 | 25.91 | 25.91 | 24.80 | 24.87 | 24.83 | -3.30% | 216,129 |
| Feb 28, 2025 | 25.78 | 25.78 | 25.40 | 25.72 | 25.68 | -0.16% | 79,709 |
| Feb 27, 2025 | 26.17 | 26.22 | 25.76 | 25.76 | 25.72 | -1.57% | 60,894 |
| Feb 26, 2025 | 26.27 | 26.56 | 26.10 | 26.17 | 26.13 | -0.23% | 80,879 |
| Feb 25, 2025 | 26.40 | 26.49 | 26.09 | 26.23 | 26.19 | -0.98% | 101,156 |
| Feb 24, 2025 | 26.66 | 26.66 | 26.30 | 26.49 | 26.44 | -0.04% | 26,897 |
| Feb 21, 2025 | 27.33 | 27.33 | 26.49 | 26.50 | 26.45 | -2.68% | 103,431 |
| Feb 20, 2025 | 27.29 | 27.29 | 27.03 | 27.23 | 27.18 | -0.58% | 194,949 |
| Feb 19, 2025 | 27.42 | 27.52 | 27.32 | 27.39 | 27.34 | -0.47% | 104,179 |
| Feb 18, 2025 | 27.54 | 27.60 | 27.35 | 27.52 | 27.47 | 0.58% | 75,676 |
| Feb 14, 2025 | 27.60 | 27.70 | 27.29 | 27.36 | 27.31 | -0.15% | 23,048 |
| Feb 13, 2025 | 27.39 | 27.43 | 27.21 | 27.40 | 27.35 | 0.81% | 48,116 |
| Feb 12, 2025 | 27.25 | 27.40 | 27.13 | 27.18 | 27.13 | -1.27% | 103,062 |
| Feb 11, 2025 | 27.42 | 27.56 | 27.37 | 27.53 | 27.48 | 0.22% | 87,632 |
| Feb 10, 2025 | 27.38 | 27.48 | 27.21 | 27.47 | 27.42 | 1.25% | 77,861 |
| Feb 7, 2025 | 27.31 | 27.35 | 27.10 | 27.13 | 27.08 | -0.62% | 86,291 |
| Feb 6, 2025 | 27.60 | 27.65 | 27.14 | 27.30 | 27.24 | -0.80% | 188,036 |
| Feb 5, 2025 | 27.62 | 27.62 | 27.42 | 27.52 | 27.46 | 0.22% | 93,776 |
| Feb 4, 2025 | 27.09 | 27.52 | 27.07 | 27.46 | 27.40 | 1.25% | 239,944 |
| Feb 3, 2025 | 26.95 | 27.35 | 26.90 | 27.12 | 27.06 | -1.60% | 48,234 |
| Jan 31, 2025 | 28.04 | 28.04 | 27.44 | 27.56 | 27.50 | -1.75% | 68,521 |
| Jan 30, 2025 | 28.14 | 28.17 | 27.92 | 28.05 | 27.99 | 0.54% | 28,143 |
| Jan 29, 2025 | 27.83 | 27.94 | 27.74 | 27.90 | 27.84 | 0.43% | 25,432 |
| Jan 28, 2025 | 27.81 | 27.88 | 27.65 | 27.78 | 27.72 | -0.14% | 295,789 |
| Jan 27, 2025 | 27.56 | 28.04 | 27.56 | 27.82 | 27.76 | 0.07% | 127,524 |
| Jan 24, 2025 | 27.89 | 27.94 | 27.74 | 27.80 | 27.74 | -0.29% | 31,119 |