VictoryShares Free Cash Flow ETF (VFLO)
NASDAQ: VFLO · Real-Time Price · USD
35.33
+0.14 (0.40%)
Jun 27, 2025, 4:00 PM EDT - Market closed
VFLO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 35.28 | 35.45 | 35.11 | 35.33 | 35.33 | 0.40% | 1,034,041 |
Jun 26, 2025 | 34.99 | 35.28 | 34.99 | 35.19 | 35.19 | 0.92% | 857,674 |
Jun 25, 2025 | 35.11 | 35.11 | 34.81 | 34.87 | 34.87 | -0.80% | 1,254,281 |
Jun 24, 2025 | 35.02 | 35.20 | 34.94 | 35.15 | 35.15 | 0.69% | 839,379 |
Jun 23, 2025 | 35.12 | 35.12 | 34.63 | 34.91 | 34.91 | -0.34% | 907,454 |
Jun 20, 2025 | 35.18 | 35.18 | 34.89 | 35.03 | 35.03 | 0.20% | 1,603,374 |
Jun 18, 2025 | 35.05 | 35.22 | 34.88 | 34.96 | 34.96 | -0.14% | 1,048,180 |
Jun 17, 2025 | 35.36 | 35.55 | 34.97 | 35.01 | 35.01 | -0.93% | 790,990 |
Jun 16, 2025 | 35.22 | 35.37 | 35.14 | 35.34 | 35.34 | 0.77% | 533,992 |
Jun 13, 2025 | 35.15 | 35.30 | 34.95 | 35.07 | 35.07 | -0.65% | 770,302 |
Jun 12, 2025 | 34.86 | 35.30 | 34.81 | 35.30 | 35.30 | 0.74% | 1,076,409 |
Jun 11, 2025 | 35.25 | 35.26 | 34.86 | 35.04 | 35.04 | -0.06% | 838,167 |
Jun 10, 2025 | 34.90 | 35.19 | 34.84 | 35.06 | 35.06 | 0.78% | 1,776,970 |
Jun 9, 2025 | 34.77 | 34.97 | 34.68 | 34.79 | 34.79 | 0.29% | 673,786 |
Jun 6, 2025 | 34.64 | 34.75 | 34.58 | 34.69 | 34.61 | 0.76% | 730,243 |
Jun 5, 2025 | 34.57 | 34.69 | 34.33 | 34.43 | 34.35 | -0.15% | 1,371,443 |
Jun 4, 2025 | 34.57 | 34.75 | 34.48 | 34.48 | 34.40 | -0.09% | 701,664 |
Jun 3, 2025 | 33.99 | 34.56 | 33.82 | 34.51 | 34.43 | 1.41% | 614,659 |
Jun 2, 2025 | 34.00 | 34.03 | 33.61 | 34.03 | 33.95 | 0.41% | 625,195 |
May 30, 2025 | 33.73 | 34.00 | 33.61 | 33.89 | 33.81 | -0.15% | 588,524 |
May 29, 2025 | 34.04 | 34.04 | 33.66 | 33.94 | 33.86 | 0.47% | 1,353,311 |
May 28, 2025 | 34.18 | 34.21 | 33.73 | 33.78 | 33.70 | -1.05% | 831,910 |
May 27, 2025 | 34.00 | 34.17 | 33.79 | 34.14 | 34.06 | 1.52% | 624,468 |
May 23, 2025 | 33.34 | 33.72 | 33.34 | 33.63 | 33.55 | -0.39% | 852,518 |
May 22, 2025 | 33.76 | 33.95 | 33.51 | 33.76 | 33.68 | -0.50% | 1,722,449 |
May 21, 2025 | 34.37 | 34.51 | 33.91 | 33.93 | 33.85 | -1.94% | 807,036 |
May 20, 2025 | 34.66 | 34.80 | 34.48 | 34.60 | 34.52 | -0.46% | 924,072 |
May 19, 2025 | 34.51 | 34.77 | 34.44 | 34.76 | 34.68 | -0.23% | 1,139,892 |
May 16, 2025 | 34.54 | 34.84 | 34.42 | 34.84 | 34.76 | 0.93% | 1,014,193 |
May 15, 2025 | 34.22 | 34.52 | 33.98 | 34.52 | 34.44 | 0.58% | 1,331,421 |
May 14, 2025 | 34.72 | 34.77 | 34.29 | 34.32 | 34.24 | -1.27% | 1,278,223 |
May 13, 2025 | 34.64 | 34.93 | 34.51 | 34.76 | 34.68 | 0.35% | 1,484,792 |
May 12, 2025 | 34.49 | 34.88 | 34.34 | 34.64 | 34.56 | 3.71% | 938,565 |
May 9, 2025 | 33.63 | 33.66 | 33.35 | 33.40 | 33.32 | -0.33% | 872,443 |
May 8, 2025 | 33.22 | 33.80 | 33.22 | 33.51 | 33.43 | 1.36% | 810,463 |
May 7, 2025 | 33.02 | 33.13 | 32.77 | 33.06 | 32.98 | 0.55% | 658,839 |
May 6, 2025 | 33.06 | 33.21 | 32.83 | 32.88 | 32.80 | -1.14% | 774,670 |
May 5, 2025 | 33.26 | 33.46 | 33.18 | 33.26 | 33.18 | -0.60% | 772,303 |
May 2, 2025 | 33.33 | 33.49 | 33.13 | 33.46 | 33.38 | 1.83% | 749,855 |
May 1, 2025 | 32.96 | 33.22 | 32.79 | 32.86 | 32.78 | -0.18% | 840,591 |
Apr 30, 2025 | 32.71 | 33.00 | 32.31 | 32.92 | 32.84 | -0.42% | 1,165,015 |
Apr 29, 2025 | 32.80 | 33.20 | 32.71 | 33.06 | 32.98 | 0.30% | 1,380,157 |
Apr 28, 2025 | 32.83 | 33.12 | 32.67 | 32.96 | 32.88 | 0.40% | 966,811 |
Apr 25, 2025 | 32.65 | 32.90 | 32.55 | 32.83 | 32.75 | -0.09% | 663,268 |
Apr 24, 2025 | 32.30 | 32.89 | 32.12 | 32.86 | 32.78 | 2.14% | 2,934,110 |
Apr 23, 2025 | 32.55 | 32.83 | 32.03 | 32.17 | 32.09 | 0.81% | 893,865 |
Apr 22, 2025 | 31.46 | 31.96 | 31.39 | 31.91 | 31.84 | 2.54% | 663,259 |
Apr 21, 2025 | 31.50 | 31.52 | 30.80 | 31.12 | 31.05 | -2.08% | 898,699 |
Apr 17, 2025 | 31.59 | 32.02 | 31.59 | 31.78 | 31.71 | 0.82% | 1,806,490 |
Apr 16, 2025 | 31.67 | 32.02 | 31.22 | 31.52 | 31.45 | -0.63% | 1,545,539 |