VictoryShares Free Cash Flow ETF (VFLO)
NASDAQ: VFLO · Real-Time Price · USD
33.90
+0.45 (1.35%)
At close: Dec 20, 2024, 4:00 PM
33.91
+0.01 (0.03%)
After-hours: Dec 20, 2024, 4:48 PM EST
VFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.33 | 34.12 | 33.32 | 33.90 | 33.90 | 1.35% | 1,193,690 |
| Dec 19, 2024 | 33.68 | 33.84 | 33.37 | 33.45 | 33.45 | -0.12% | 1,494,241 |
| Dec 18, 2024 | 34.60 | 34.63 | 33.43 | 33.49 | 33.49 | -2.76% | 742,613 |
| Dec 17, 2024 | 34.60 | 34.60 | 34.26 | 34.44 | 34.44 | -0.86% | 804,655 |
| Dec 16, 2024 | 34.98 | 35.14 | 34.71 | 34.74 | 34.74 | -0.66% | 593,312 |
| Dec 13, 2024 | 35.24 | 35.24 | 34.95 | 34.97 | 34.97 | -0.57% | 578,018 |
| Dec 12, 2024 | 35.51 | 35.51 | 35.17 | 35.17 | 35.17 | -1.29% | 742,015 |
| Dec 11, 2024 | 35.64 | 35.70 | 35.48 | 35.63 | 35.54 | 0.45% | 1,441,662 |
| Dec 10, 2024 | 36.02 | 36.03 | 35.42 | 35.47 | 35.38 | -1.77% | 543,149 |
| Dec 9, 2024 | 36.58 | 36.58 | 36.08 | 36.11 | 36.02 | -1.28% | 441,690 |
| Dec 6, 2024 | 36.75 | 36.77 | 36.47 | 36.58 | 36.48 | 0.27% | 505,392 |
| Dec 5, 2024 | 36.75 | 36.83 | 36.46 | 36.48 | 36.38 | -0.38% | 366,989 |
| Dec 4, 2024 | 36.75 | 36.75 | 36.44 | 36.62 | 36.52 | 0.11% | 773,805 |
| Dec 3, 2024 | 36.63 | 36.71 | 36.53 | 36.58 | 36.48 | 0.19% | 328,616 |
| Dec 2, 2024 | 36.67 | 36.67 | 36.39 | 36.51 | 36.41 | -0.27% | 353,867 |
| Nov 29, 2024 | 36.65 | 36.77 | 36.60 | 36.61 | 36.51 | 0.33% | 227,509 |
| Nov 27, 2024 | 36.72 | 36.79 | 36.41 | 36.49 | 36.39 | -0.49% | 450,275 |
| Nov 26, 2024 | 36.66 | 36.69 | 36.40 | 36.67 | 36.57 | 0.08% | 963,519 |
| Nov 25, 2024 | 36.98 | 37.04 | 36.63 | 36.64 | 36.54 | 0.27% | 736,967 |
| Nov 22, 2024 | 36.44 | 36.58 | 36.34 | 36.54 | 36.44 | 0.58% | 546,439 |
| Nov 21, 2024 | 36.10 | 36.43 | 35.87 | 36.33 | 36.23 | 1.34% | 1,073,189 |
| Nov 20, 2024 | 35.69 | 35.86 | 35.49 | 35.85 | 35.76 | 1.10% | 386,727 |
| Nov 19, 2024 | 35.15 | 35.47 | 35.09 | 35.46 | 35.37 | 0.11% | 821,871 |
| Nov 18, 2024 | 35.27 | 35.50 | 35.22 | 35.42 | 35.33 | 0.68% | 312,114 |
| Nov 15, 2024 | 35.41 | 35.50 | 35.10 | 35.18 | 35.09 | -1.04% | 948,970 |
| Nov 14, 2024 | 35.85 | 35.85 | 35.50 | 35.55 | 35.46 | -0.48% | 326,530 |
| Nov 13, 2024 | 35.90 | 35.90 | 35.68 | 35.72 | 35.63 | -0.03% | 1,625,059 |
| Nov 12, 2024 | 36.01 | 36.06 | 35.70 | 35.73 | 35.64 | -1.08% | 324,525 |
| Nov 11, 2024 | 36.01 | 36.21 | 35.92 | 36.12 | 36.03 | 1.09% | 191,687 |
| Nov 8, 2024 | 35.43 | 35.78 | 35.42 | 35.73 | 35.64 | 1.02% | 548,645 |
| Nov 7, 2024 | 35.27 | 35.39 | 35.18 | 35.37 | 35.28 | 2.11% | 277,398 |
| Nov 6, 2024 | 34.39 | 34.74 | 34.16 | 34.64 | 34.54 | 2.64% | 1,393,536 |
| Nov 5, 2024 | 33.30 | 33.76 | 33.24 | 33.75 | 33.66 | 1.47% | 153,007 |
| Nov 4, 2024 | 33.23 | 33.46 | 33.20 | 33.26 | 33.17 | 0.30% | 170,152 |
| Nov 1, 2024 | 33.28 | 33.44 | 33.10 | 33.16 | 33.07 | 0.27% | 475,336 |
| Oct 31, 2024 | 33.24 | 33.37 | 33.04 | 33.07 | 32.98 | -0.09% | 220,294 |
| Oct 30, 2024 | 33.03 | 33.28 | 33.01 | 33.10 | 33.01 | -0.09% | 280,911 |
| Oct 29, 2024 | 33.00 | 33.16 | 32.92 | 33.13 | 33.04 | -0.18% | 312,181 |
| Oct 28, 2024 | 33.16 | 33.24 | 33.11 | 33.19 | 33.10 | 0.15% | 192,958 |
| Oct 25, 2024 | 33.52 | 33.53 | 33.10 | 33.14 | 33.05 | -0.18% | 189,571 |
| Oct 24, 2024 | 33.17 | 33.27 | 33.12 | 33.20 | 33.11 | 0.67% | 236,640 |
| Oct 23, 2024 | 33.20 | 33.31 | 32.82 | 32.98 | 32.89 | -0.93% | 167,863 |
| Oct 22, 2024 | 33.41 | 33.43 | 33.17 | 33.29 | 33.20 | -0.80% | 236,943 |
| Oct 21, 2024 | 33.74 | 33.85 | 33.47 | 33.56 | 33.47 | -0.68% | 178,724 |
| Oct 18, 2024 | 33.90 | 33.90 | 33.62 | 33.79 | 33.70 | -0.03% | 191,253 |
| Oct 17, 2024 | 33.99 | 33.99 | 33.78 | 33.80 | 33.71 | -0.79% | 312,200 |
| Oct 16, 2024 | 33.86 | 34.08 | 33.86 | 34.07 | 33.98 | 1.04% | 216,170 |
| Oct 15, 2024 | 33.91 | 34.03 | 33.69 | 33.72 | 33.63 | -1.26% | 373,074 |
| Oct 14, 2024 | 33.92 | 34.17 | 33.86 | 34.15 | 34.06 | 0.59% | 355,089 |
| Oct 11, 2024 | 33.67 | 34.00 | 33.65 | 33.95 | 33.86 | 0.68% | 1,247,231 |
| Oct 10, 2024 | 33.69 | 33.85 | 33.62 | 33.72 | 33.63 | -0.21% | 246,567 |
| Oct 9, 2024 | 33.53 | 33.80 | 33.51 | 33.79 | 33.70 | 0.60% | 219,887 |
| Oct 8, 2024 | 33.71 | 33.73 | 33.47 | 33.59 | 33.50 | -0.44% | 224,329 |
| Oct 7, 2024 | 33.77 | 33.90 | 33.61 | 33.74 | 33.63 | -0.27% | 331,153 |
| Oct 4, 2024 | 33.84 | 33.88 | 33.60 | 33.83 | 33.71 | 0.89% | 364,263 |
| Oct 3, 2024 | 33.30 | 33.55 | 33.19 | 33.53 | 33.42 | 0.60% | 273,808 |
| Oct 2, 2024 | 33.36 | 33.41 | 33.20 | 33.33 | 33.22 | -0.12% | 264,528 |
| Oct 1, 2024 | 33.25 | 33.45 | 33.10 | 33.37 | 33.26 | 0.21% | 327,966 |
| Sep 30, 2024 | 33.13 | 33.31 | 33.00 | 33.30 | 33.19 | 0.27% | 212,989 |
| Sep 27, 2024 | 33.10 | 33.34 | 33.10 | 33.21 | 33.10 | 0.76% | 422,361 |
| Sep 26, 2024 | 33.02 | 33.19 | 32.89 | 32.96 | 32.85 | 0.03% | 301,787 |
| Sep 25, 2024 | 33.22 | 33.27 | 32.92 | 32.95 | 32.84 | -0.96% | 207,266 |
| Sep 24, 2024 | 33.42 | 33.42 | 33.20 | 33.27 | 33.16 | -0.03% | 199,233 |
| Sep 23, 2024 | 33.18 | 33.36 | 33.15 | 33.28 | 33.17 | 0.42% | 225,434 |
| Sep 20, 2024 | 33.12 | 33.22 | 32.98 | 33.14 | 33.03 | -0.54% | 172,462 |
| Sep 19, 2024 | 33.44 | 33.46 | 33.19 | 33.32 | 33.21 | 1.18% | 169,408 |
| Sep 18, 2024 | 32.97 | 33.29 | 32.82 | 32.93 | 32.82 | -0.06% | 360,606 |
| Sep 17, 2024 | 32.86 | 33.10 | 32.79 | 32.95 | 32.84 | 0.49% | 206,314 |
| Sep 16, 2024 | 32.81 | 32.93 | 32.66 | 32.79 | 32.68 | 0.64% | 144,844 |
| Sep 13, 2024 | 32.30 | 32.65 | 32.28 | 32.58 | 32.47 | 1.31% | 220,551 |
| Sep 12, 2024 | 32.00 | 32.18 | 31.75 | 32.16 | 32.05 | 1.04% | 253,392 |
| Sep 11, 2024 | 31.81 | 31.86 | 31.24 | 31.83 | 31.72 | -0.38% | 261,801 |
| Sep 10, 2024 | 32.08 | 32.08 | 31.69 | 31.95 | 31.78 | -0.06% | 188,210 |
| Sep 9, 2024 | 31.91 | 32.21 | 31.91 | 31.97 | 31.80 | 0.44% | 128,161 |
| Sep 6, 2024 | 32.13 | 32.42 | 31.80 | 31.83 | 31.66 | -0.69% | 185,725 |
| Sep 5, 2024 | 32.48 | 32.48 | 31.97 | 32.05 | 31.88 | -1.14% | 331,871 |
| Sep 4, 2024 | 32.64 | 32.68 | 32.36 | 32.42 | 32.25 | -0.83% | 207,528 |
| Sep 3, 2024 | 33.00 | 33.12 | 32.60 | 32.69 | 32.52 | -1.54% | 164,473 |
| Aug 30, 2024 | 33.03 | 33.21 | 32.86 | 33.20 | 33.02 | 0.61% | 263,995 |
| Aug 29, 2024 | 33.06 | 33.18 | 32.74 | 33.00 | 32.82 | 0.28% | 525,774 |
| Aug 28, 2024 | 32.87 | 33.06 | 32.77 | 32.91 | 32.73 | -0.16% | 252,266 |
| Aug 27, 2024 | 33.05 | 33.05 | 32.88 | 32.96 | 32.79 | -0.36% | 365,753 |
| Aug 26, 2024 | 33.27 | 33.39 | 33.05 | 33.08 | 32.90 | -0.03% | 318,361 |
| Aug 23, 2024 | 32.61 | 33.11 | 32.58 | 33.09 | 32.91 | 2.00% | 833,174 |
| Aug 22, 2024 | 32.44 | 32.59 | 32.35 | 32.44 | 32.27 | 0.19% | 553,815 |
| Aug 21, 2024 | 32.29 | 32.48 | 32.27 | 32.38 | 32.21 | 0.90% | 243,325 |
| Aug 20, 2024 | 32.41 | 32.41 | 32.09 | 32.09 | 31.92 | -0.86% | 152,010 |
| Aug 19, 2024 | 32.07 | 32.39 | 32.07 | 32.37 | 32.20 | 1.03% | 189,329 |
| Aug 16, 2024 | 31.95 | 32.07 | 31.87 | 32.04 | 31.87 | 0.16% | 202,696 |
| Aug 15, 2024 | 31.89 | 32.02 | 31.76 | 31.99 | 31.82 | 1.21% | 224,941 |
| Aug 14, 2024 | 31.62 | 31.70 | 31.53 | 31.61 | 31.44 | 0.18% | 261,782 |
| Aug 13, 2024 | 31.46 | 31.60 | 31.34 | 31.55 | 31.38 | 0.57% | 346,618 |
| Aug 12, 2024 | 31.55 | 31.55 | 31.32 | 31.37 | 31.20 | -0.51% | 227,155 |
| Aug 9, 2024 | 31.49 | 31.60 | 31.25 | 31.53 | 31.36 | 0.51% | 124,269 |
| Aug 8, 2024 | 30.88 | 31.37 | 30.85 | 31.37 | 31.20 | 2.02% | 338,197 |
| Aug 7, 2024 | 31.34 | 31.40 | 30.71 | 30.75 | 30.57 | -0.90% | 1,595,789 |
| Aug 6, 2024 | 30.83 | 31.45 | 30.77 | 31.03 | 30.85 | 0.71% | 304,907 |
| Aug 5, 2024 | 30.67 | 31.09 | 30.55 | 30.81 | 30.63 | -2.44% | 3,162,032 |
| Aug 2, 2024 | 31.91 | 31.91 | 31.25 | 31.58 | 31.40 | -1.80% | 347,516 |
| Aug 1, 2024 | 32.75 | 32.82 | 32.01 | 32.16 | 31.97 | -1.65% | 735,794 |