VictoryShares Small Cap Free Cash Flow ETF (SFLO)
NASDAQ: SFLO · Real-Time Price · USD
22.98
+0.57 (2.54%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.55 | 23.02 | 22.49 | 23.01 | 23.01 | 2.66% | 220,061 |
| Apr 23, 2025 | 22.91 | 23.12 | 22.39 | 22.41 | 22.41 | 0.58% | 537,260 |
| Apr 22, 2025 | 22.12 | 22.41 | 21.99 | 22.28 | 22.28 | 2.06% | 257,314 |
| Apr 21, 2025 | 22.16 | 22.16 | 21.60 | 21.83 | 21.83 | -2.41% | 272,991 |
| Apr 17, 2025 | 22.09 | 22.46 | 22.07 | 22.37 | 22.37 | 1.71% | 215,264 |
| Apr 16, 2025 | 22.08 | 22.25 | 21.79 | 21.99 | 21.99 | -0.17% | 134,116 |
| Apr 15, 2025 | 22.12 | 22.33 | 21.94 | 22.03 | 22.03 | -0.54% | 174,578 |
| Apr 14, 2025 | 22.60 | 22.60 | 21.84 | 22.15 | 22.15 | 0.09% | 52,121 |
| Apr 11, 2025 | 21.69 | 22.13 | 21.30 | 22.13 | 22.13 | 2.26% | 69,936 |
| Apr 10, 2025 | 22.08 | 22.26 | 21.19 | 21.64 | 21.64 | -5.63% | 93,368 |
| Apr 9, 2025 | 20.50 | 23.02 | 20.50 | 22.93 | 22.88 | 10.19% | 297,217 |
| Apr 8, 2025 | 22.45 | 22.45 | 20.57 | 20.81 | 20.77 | -2.89% | 93,901 |
| Apr 7, 2025 | 20.90 | 22.23 | 20.48 | 21.43 | 21.39 | -1.06% | 459,963 |
| Apr 4, 2025 | 22.06 | 22.06 | 21.12 | 21.66 | 21.61 | -5.91% | 210,089 |
| Apr 3, 2025 | 24.34 | 24.34 | 22.96 | 23.02 | 22.97 | -7.99% | 101,132 |
| Apr 2, 2025 | 24.45 | 25.04 | 24.45 | 25.02 | 24.97 | 1.38% | 58,900 |
| Apr 1, 2025 | 24.49 | 24.79 | 24.30 | 24.68 | 24.63 | 0.61% | 422,776 |
| Mar 31, 2025 | 24.31 | 24.65 | 24.00 | 24.53 | 24.48 | -0.53% | 114,558 |
| Mar 28, 2025 | 25.13 | 25.17 | 24.50 | 24.66 | 24.61 | -2.10% | 48,461 |
| Mar 27, 2025 | 25.29 | 25.36 | 25.02 | 25.19 | 25.14 | -0.59% | 161,792 |
| Mar 26, 2025 | 25.63 | 25.65 | 25.23 | 25.34 | 25.29 | -0.63% | 68,390 |
| Mar 25, 2025 | 25.60 | 25.66 | 25.49 | 25.50 | 25.45 | -0.43% | 50,297 |
| Mar 24, 2025 | 25.33 | 25.63 | 25.22 | 25.61 | 25.56 | 2.65% | 123,348 |
| Mar 21, 2025 | 24.99 | 25.02 | 24.79 | 24.95 | 24.90 | -0.87% | 52,303 |
| Mar 20, 2025 | 25.10 | 25.38 | 25.10 | 25.17 | 25.12 | -0.51% | 72,428 |
| Mar 19, 2025 | 24.90 | 25.38 | 24.90 | 25.30 | 25.25 | 1.89% | 45,465 |
| Mar 18, 2025 | 24.70 | 24.84 | 24.68 | 24.83 | 24.78 | -0.20% | 81,640 |
| Mar 17, 2025 | 24.54 | 24.93 | 24.54 | 24.88 | 24.83 | 1.68% | 92,667 |
| Mar 14, 2025 | 24.25 | 24.48 | 24.13 | 24.47 | 24.42 | 2.04% | 64,300 |
| Mar 13, 2025 | 24.28 | 24.43 | 23.86 | 23.98 | 23.93 | -1.60% | 187,923 |
| Mar 12, 2025 | 24.74 | 24.74 | 24.25 | 24.37 | 24.32 | -0.61% | 75,109 |
| Mar 11, 2025 | 24.61 | 24.70 | 24.26 | 24.52 | 24.47 | -0.24% | 79,986 |
| Mar 10, 2025 | 24.75 | 24.95 | 24.39 | 24.58 | 24.53 | -1.72% | 65,375 |
| Mar 7, 2025 | 24.71 | 25.13 | 24.68 | 25.01 | 24.91 | 1.21% | 79,290 |
| Mar 6, 2025 | 24.70 | 24.87 | 24.51 | 24.71 | 24.62 | -0.64% | 205,117 |
| Mar 5, 2025 | 24.67 | 24.89 | 24.43 | 24.87 | 24.77 | 0.53% | 87,421 |
| Mar 4, 2025 | 24.60 | 25.07 | 24.33 | 24.74 | 24.65 | -0.52% | 233,497 |
| Mar 3, 2025 | 25.91 | 25.91 | 24.80 | 24.87 | 24.77 | -3.30% | 216,129 |
| Feb 28, 2025 | 25.78 | 25.78 | 25.40 | 25.72 | 25.62 | -0.16% | 79,709 |
| Feb 27, 2025 | 26.17 | 26.22 | 25.76 | 25.76 | 25.66 | -1.57% | 60,894 |
| Feb 26, 2025 | 26.27 | 26.56 | 26.10 | 26.17 | 26.07 | -0.23% | 80,879 |
| Feb 25, 2025 | 26.40 | 26.49 | 26.09 | 26.23 | 26.13 | -0.98% | 101,156 |
| Feb 24, 2025 | 26.66 | 26.66 | 26.30 | 26.49 | 26.39 | -0.04% | 26,897 |
| Feb 21, 2025 | 27.33 | 27.33 | 26.49 | 26.50 | 26.40 | -2.68% | 103,431 |
| Feb 20, 2025 | 27.29 | 27.29 | 27.03 | 27.23 | 27.13 | -0.58% | 194,949 |
| Feb 19, 2025 | 27.42 | 27.52 | 27.32 | 27.39 | 27.29 | -0.47% | 104,179 |
| Feb 18, 2025 | 27.54 | 27.60 | 27.35 | 27.52 | 27.41 | 0.58% | 75,676 |
| Feb 14, 2025 | 27.60 | 27.70 | 27.29 | 27.36 | 27.26 | -0.15% | 23,048 |
| Feb 13, 2025 | 27.39 | 27.43 | 27.21 | 27.40 | 27.30 | 0.81% | 48,116 |
| Feb 12, 2025 | 27.25 | 27.40 | 27.13 | 27.18 | 27.08 | -1.27% | 103,062 |