VictoryShares Free Cash Flow ETF (VFLO)
NASDAQ: VFLO · Real-Time Price · USD
32.83
-0.03 (-0.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VFLO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 32.65 | 32.90 | 32.55 | 32.83 | 32.83 | -0.09% | 663,268 |
Apr 24, 2025 | 32.30 | 32.89 | 32.12 | 32.86 | 32.86 | 2.14% | 2,934,110 |
Apr 23, 2025 | 32.55 | 32.83 | 32.03 | 32.17 | 32.17 | 0.81% | 893,865 |
Apr 22, 2025 | 31.46 | 31.96 | 31.39 | 31.91 | 31.91 | 2.54% | 663,259 |
Apr 21, 2025 | 31.50 | 31.52 | 30.80 | 31.12 | 31.12 | -2.08% | 898,699 |
Apr 17, 2025 | 31.59 | 32.02 | 31.59 | 31.78 | 31.78 | 0.82% | 1,806,490 |
Apr 16, 2025 | 31.67 | 32.02 | 31.22 | 31.52 | 31.52 | -0.63% | 1,545,539 |
Apr 15, 2025 | 31.79 | 32.04 | 31.60 | 31.72 | 31.72 | -0.31% | 1,051,670 |
Apr 14, 2025 | 32.03 | 32.04 | 31.33 | 31.82 | 31.82 | 0.82% | 1,762,882 |
Apr 11, 2025 | 31.00 | 31.69 | 30.56 | 31.56 | 31.56 | 1.91% | 1,163,546 |
Apr 10, 2025 | 31.71 | 31.76 | 30.20 | 30.97 | 30.97 | -4.85% | 1,579,055 |
Apr 9, 2025 | 29.50 | 32.75 | 29.48 | 32.55 | 32.50 | 8.64% | 2,664,911 |
Apr 8, 2025 | 31.67 | 31.67 | 29.53 | 29.96 | 29.92 | -2.44% | 3,672,414 |
Apr 7, 2025 | 29.98 | 31.77 | 29.51 | 30.71 | 30.67 | -0.78% | 3,033,904 |
Apr 4, 2025 | 31.87 | 31.87 | 30.80 | 30.95 | 30.91 | -5.15% | 2,326,869 |
Apr 3, 2025 | 33.49 | 33.56 | 32.62 | 32.63 | 32.58 | -5.78% | 1,544,612 |
Apr 2, 2025 | 34.01 | 34.67 | 33.97 | 34.63 | 34.58 | 1.02% | 923,149 |
Apr 1, 2025 | 34.23 | 34.37 | 33.84 | 34.28 | 34.23 | - | 732,493 |
Mar 31, 2025 | 33.77 | 34.41 | 33.62 | 34.28 | 34.23 | 0.53% | 957,912 |
Mar 28, 2025 | 34.56 | 34.58 | 33.99 | 34.10 | 34.05 | -1.39% | 1,020,122 |
Mar 27, 2025 | 34.83 | 34.90 | 34.51 | 34.58 | 34.53 | -1.14% | 949,587 |
Mar 26, 2025 | 35.33 | 35.39 | 34.90 | 34.98 | 34.93 | -0.68% | 1,118,135 |
Mar 25, 2025 | 35.42 | 35.52 | 35.08 | 35.22 | 35.17 | -0.31% | 812,713 |
Mar 24, 2025 | 35.02 | 35.38 | 34.95 | 35.33 | 35.28 | 1.90% | 1,113,195 |
Mar 21, 2025 | 34.57 | 34.72 | 34.40 | 34.67 | 34.62 | -0.52% | 918,256 |
Mar 20, 2025 | 34.84 | 35.00 | 34.67 | 34.85 | 34.80 | -0.06% | 719,657 |
Mar 19, 2025 | 34.58 | 35.03 | 34.53 | 34.87 | 34.82 | 0.96% | 1,557,138 |
Mar 18, 2025 | 34.63 | 34.63 | 34.35 | 34.54 | 34.49 | -0.09% | 1,287,196 |
Mar 17, 2025 | 34.14 | 34.69 | 34.12 | 34.57 | 34.52 | 1.41% | 1,139,674 |
Mar 14, 2025 | 33.81 | 34.12 | 33.63 | 34.09 | 34.04 | 1.79% | 1,212,523 |
Mar 13, 2025 | 33.84 | 33.93 | 33.33 | 33.49 | 33.44 | -1.09% | 1,897,859 |
Mar 12, 2025 | 34.07 | 34.18 | 33.64 | 33.86 | 33.81 | -0.53% | 1,704,513 |
Mar 11, 2025 | 34.59 | 34.59 | 33.87 | 34.04 | 33.99 | -1.36% | 2,452,317 |
Mar 10, 2025 | 34.55 | 34.89 | 34.25 | 34.51 | 34.46 | -0.86% | 1,701,156 |
Mar 7, 2025 | 34.52 | 35.00 | 34.42 | 34.81 | 34.70 | 0.90% | 1,628,932 |
Mar 6, 2025 | 34.31 | 34.65 | 34.21 | 34.50 | 34.39 | -0.23% | 1,350,849 |
Mar 5, 2025 | 34.25 | 34.65 | 34.02 | 34.58 | 34.47 | 0.90% | 1,668,611 |
Mar 4, 2025 | 34.48 | 34.74 | 34.03 | 34.27 | 34.16 | -1.07% | 1,668,270 |
Mar 3, 2025 | 35.48 | 35.56 | 34.42 | 34.64 | 34.53 | -1.93% | 1,278,202 |
Feb 28, 2025 | 34.94 | 35.33 | 34.74 | 35.32 | 35.21 | 0.89% | 8,023,518 |
Feb 27, 2025 | 35.39 | 35.58 | 34.98 | 35.01 | 34.90 | -0.85% | 1,009,682 |
Feb 26, 2025 | 35.70 | 35.70 | 35.18 | 35.31 | 35.20 | -0.84% | 1,950,413 |
Feb 25, 2025 | 35.59 | 35.73 | 35.36 | 35.61 | 35.50 | 0.17% | 1,179,014 |
Feb 24, 2025 | 35.62 | 35.67 | 35.38 | 35.55 | 35.44 | 0.17% | 967,051 |
Feb 21, 2025 | 36.19 | 36.21 | 35.46 | 35.49 | 35.38 | -2.12% | 1,530,788 |
Feb 20, 2025 | 36.11 | 36.26 | 36.02 | 36.26 | 36.14 | 0.39% | 1,301,094 |
Feb 19, 2025 | 35.70 | 36.14 | 35.66 | 36.12 | 36.00 | 0.87% | 1,311,342 |
Feb 18, 2025 | 35.71 | 35.81 | 35.51 | 35.81 | 35.69 | 0.56% | 3,948,959 |
Feb 14, 2025 | 35.63 | 35.88 | 35.59 | 35.61 | 35.50 | 0.34% | 1,604,690 |
Feb 13, 2025 | 35.31 | 35.50 | 35.12 | 35.49 | 35.38 | 0.82% | 2,712,107 |