Skip to main content
VictoryShares Small Cap Free Cash Flow ETF (SFLO)
NASDAQ: SFLO · Real-Time Price · USD
27.69
+0.49 (1.80%)
Nov 21, 2024, 4:00 PM EST - Market closed

SFLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.1127.2326.9727.2027.200.48%17,689
Nov 19, 202426.8627.0726.8327.0727.07-0.18%8,564
Nov 18, 202427.1227.2627.0827.1227.120.56%10,109
Nov 15, 202427.3827.4026.9126.9726.97-1.75%12,828
Nov 14, 202427.6127.6227.3527.4527.45-0.15%31,595
Nov 13, 202427.7027.8127.4827.4927.49-1.19%237,196
Nov 12, 202428.1128.1927.8027.8227.82-1.35%15,157
Nov 11, 202428.0728.2628.0528.2028.201.29%21,903
Nov 8, 202427.8127.8627.6527.8427.84-0.29%25,998
Nov 7, 202428.0928.1627.9227.9227.92-0.43%15,612
Nov 6, 202427.8028.0827.6228.0428.034.71%56,181
Nov 5, 202426.3126.8026.3126.7826.771.79%40,360
Nov 4, 202426.3126.6226.2926.3126.300.19%16,543
Nov 1, 202426.4726.5326.2126.2626.25-0.05%59,655
Oct 31, 202426.4226.4826.2626.2726.26-0.52%26,269
Oct 30, 202426.4726.7026.4126.4126.40-0.15%64,021
Oct 29, 202426.3626.4726.3626.4526.44-0.53%19,917
Oct 28, 202426.4126.6626.4126.5926.580.81%36,391
Oct 25, 202426.7126.7426.3626.3826.37-0.09%18,955
Oct 24, 202426.4926.4926.2926.4026.390.02%17,303
Oct 23, 202426.5226.5226.2326.4026.38-1.22%7,968
Oct 22, 202426.7826.8426.6426.7226.71-0.57%56,129
Oct 21, 202427.0727.0826.8826.8826.86-1.16%29,726
Oct 18, 202427.1927.2927.1227.1927.18-0.05%10,602
Oct 17, 202427.1627.2327.0927.2127.19-0.06%38,730
Oct 16, 202427.1327.2927.1227.2227.211.27%29,300
Oct 15, 202426.9827.1426.8326.8826.87-0.78%17,691
Oct 14, 202427.1227.1227.0027.0927.08-0.18%12,901
Oct 11, 202426.8027.1626.8027.1427.131.65%5,407
Oct 10, 202426.6326.7026.6026.7026.69-0.07%15,997
Oct 9, 202426.6926.8626.6626.7226.710.07%30,167
Oct 8, 202426.9226.9226.4826.7026.69-1.04%19,343
Oct 7, 202427.1127.2326.8526.9826.95-0.41%45,655
Oct 4, 202427.0527.1826.9827.0927.061.45%23,105
Oct 3, 202426.5026.7226.5026.7126.680.13%21,851
Oct 2, 202426.7226.8326.6226.6726.64-15,570
Oct 1, 202426.7126.7526.4426.6726.64-0.37%26,760
Sep 30, 202426.7526.8426.6726.7726.74-55,409
Sep 27, 202426.7226.9326.6326.7726.741.25%367,211
Sep 26, 202426.5326.6426.3726.4426.410.38%151,369
Sep 25, 202426.7426.7426.3326.3426.31-1.90%42,520
Sep 24, 202426.9326.9926.8326.8526.820.45%18,439
Sep 23, 202426.7226.8626.5926.7326.700.11%17,058
Sep 20, 202426.8926.8926.6926.7026.67-0.89%39,656
Sep 19, 202427.1027.1026.7726.9426.911.74%18,575
Sep 18, 202426.5827.0226.4126.4826.45-0.19%30,830
Sep 17, 202426.5826.6526.4126.5326.501.36%21,652
Sep 16, 202426.1126.1826.0126.1826.150.91%19,646
Sep 13, 202425.7526.0825.7525.9425.912.25%21,340
Sep 12, 202425.3325.5225.2525.3725.340.79%39,546
Sep 11, 202425.1125.1824.6825.1725.14-0.20%16,260
Sep 10, 202425.3525.3525.0525.2225.14-0.55%9,148
Sep 9, 202425.5125.6425.3625.3625.28-0.20%49,732
Sep 6, 202425.7725.7725.3825.4125.32-1.29%12,834
Sep 5, 202426.0026.0725.7425.7425.66-0.92%131,413
Sep 4, 202426.1026.2125.9525.9825.90-0.62%5,389
Sep 3, 202427.0927.0926.1426.1526.06-3.43%64,419
Aug 30, 202427.0927.1026.8527.0726.980.39%12,227
Aug 29, 202426.7827.1326.7826.9726.881.00%78,776
Aug 28, 202426.7626.8126.6126.7026.61-0.68%23,725
Aug 27, 202426.9526.9526.8126.8826.79-0.65%69,927
Aug 26, 202427.1627.2727.0427.0626.970.34%14,050
Aug 23, 202426.5327.0126.5026.9726.882.63%233,597
Aug 22, 202426.5826.5826.2726.2826.19-0.78%10,183
Aug 21, 202426.3526.5226.3426.4826.391.15%12,447
Aug 20, 202426.4526.4526.1326.1826.10-1.24%24,153
Aug 19, 202426.3926.6026.3726.5126.420.87%28,104
Aug 16, 202426.2126.4026.2126.2826.200.32%12,611
Aug 15, 202426.1926.3325.9726.2026.111.83%25,107
Aug 14, 202425.7325.7525.6725.7325.64-0.43%11,620
Aug 13, 202425.6625.8625.5325.8425.751.44%6,049
Aug 12, 202425.6925.6925.4325.4725.39-0.61%7,022
Aug 9, 202425.6625.7125.6225.6325.54-0.38%141,023
Aug 8, 202425.4625.8025.4125.7325.641.41%6,930
Aug 7, 202425.9725.9725.3225.3725.28-0.68%820,679
Aug 6, 202425.5325.8325.5125.5425.460.65%4,368
Aug 5, 202425.0025.5524.6925.3825.29-3.23%392,647
Aug 2, 202426.5326.5326.1826.2326.14-3.79%342,130
Aug 1, 202428.2528.2527.0927.2627.17-3.20%35,673
Jul 31, 202428.2228.6428.0628.1628.060.64%22,884
Jul 30, 202427.7728.0727.7727.9827.890.99%15,369
Jul 29, 202428.0928.0927.5727.7127.61-0.87%17,500
Jul 26, 202427.8027.9727.6427.9527.851.89%22,909
Jul 25, 202426.9527.6626.9527.4327.341.78%68,937
Jul 24, 202427.3527.4726.9526.9526.86-1.63%14,300
Jul 23, 202427.1927.4827.1927.4027.300.23%7,982
Jul 22, 202427.1127.3526.8027.3427.241.43%6,475
Jul 19, 202427.0527.0626.9026.9526.86-0.70%5,828
Jul 18, 202427.4727.7827.1127.1427.05-1.38%15,362
Jul 17, 202427.8827.8827.4727.5227.43-0.72%25,023
Jul 16, 202427.2227.7327.1827.7227.632.96%60,838
Jul 15, 202426.8227.1426.8226.9226.831.25%15,060
Jul 12, 202426.7226.7626.5926.5926.500.61%53,619
Jul 11, 202426.0926.4525.9126.4326.343.20%12,325
Jul 10, 202425.5425.6125.4925.6125.520.72%6,390
Jul 9, 202425.5125.5725.4325.4325.32-0.87%9,459
Jul 8, 202426.0026.0025.6025.6525.540.31%10,165
Jul 5, 202425.8525.8525.5025.5725.46-1.43%4,422
Jul 3, 202425.9326.0325.8625.9425.830.35%17,093
Jul 2, 202425.9525.9525.8025.8525.74-0.16%11,629