VictoryShares Free Cash Flow Growth ETF (GFLW)
NASDAQ: GFLW · Real-Time Price · USD
26.04
+0.09 (0.35%)
Jun 27, 2025, 4:00 PM - Market closed
GFLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.04 | 26.19 | 25.93 | 26.04 | 26.04 | 0.35% | 26,181 |
| Jun 26, 2025 | 25.75 | 25.95 | 25.69 | 25.95 | 25.95 | 1.40% | 31,580 |
| Jun 25, 2025 | 25.87 | 25.87 | 25.57 | 25.59 | 25.59 | -0.78% | 556,112 |
| Jun 24, 2025 | 25.61 | 25.82 | 25.61 | 25.79 | 25.79 | 1.64% | 16,287 |
| Jun 23, 2025 | 25.05 | 25.38 | 24.87 | 25.38 | 25.38 | 1.02% | 13,876 |
| Jun 20, 2025 | 25.48 | 25.48 | 25.09 | 25.12 | 25.12 | -0.72% | 28,171 |
| Jun 18, 2025 | 25.40 | 25.44 | 25.28 | 25.30 | 25.30 | -0.26% | 34,556 |
| Jun 17, 2025 | 25.43 | 25.52 | 25.35 | 25.37 | 25.37 | -0.61% | 19,361 |
| Jun 16, 2025 | 25.35 | 25.56 | 25.35 | 25.53 | 25.53 | 1.65% | 23,742 |
| Jun 13, 2025 | 25.13 | 25.38 | 25.08 | 25.11 | 25.11 | -1.49% | 17,596 |
| Jun 12, 2025 | 25.43 | 25.53 | 25.43 | 25.49 | 25.49 | -0.05% | 28,672 |
| Jun 11, 2025 | 25.49 | 25.71 | 25.44 | 25.50 | 25.50 | 0.13% | 12,676 |
| Jun 10, 2025 | 25.45 | 25.48 | 25.36 | 25.47 | 25.47 | -0.32% | 22,646 |
| Jun 9, 2025 | 25.77 | 25.77 | 25.52 | 25.55 | 25.55 | -0.73% | 20,677 |
| Jun 6, 2025 | 25.72 | 25.76 | 25.65 | 25.74 | 25.74 | 1.03% | 20,675 |
| Jun 5, 2025 | 25.75 | 25.76 | 25.37 | 25.48 | 25.48 | -0.30% | 20,781 |
| Jun 4, 2025 | 25.39 | 25.61 | 25.39 | 25.55 | 25.55 | 0.76% | 41,388 |
| Jun 3, 2025 | 25.28 | 25.39 | 25.24 | 25.36 | 25.36 | 0.52% | 26,959 |
| Jun 2, 2025 | 24.77 | 25.23 | 24.77 | 25.23 | 25.23 | 0.72% | 21,249 |
| May 30, 2025 | 24.73 | 25.05 | 24.73 | 25.05 | 25.05 | 1.09% | 654,051 |
| May 29, 2025 | 24.82 | 24.86 | 24.71 | 24.78 | 24.78 | -0.57% | 443,292 |
| May 28, 2025 | 24.93 | 25.02 | 24.92 | 24.92 | 24.92 | -0.10% | 30,802 |
| May 27, 2025 | 24.75 | 24.96 | 24.72 | 24.95 | 24.95 | 1.73% | 10,909 |
| May 23, 2025 | 24.18 | 24.63 | 24.18 | 24.52 | 24.52 | -0.16% | 30,480 |
| May 22, 2025 | 24.55 | 24.75 | 24.55 | 24.56 | 24.56 | 0.04% | 34,886 |
| May 21, 2025 | 24.83 | 25.04 | 24.52 | 24.55 | 24.55 | -2.00% | 218,479 |
| May 20, 2025 | 25.02 | 25.11 | 24.92 | 25.05 | 25.05 | -0.63% | 33,843 |
| May 19, 2025 | 24.76 | 25.21 | 24.76 | 25.21 | 25.21 | 0.24% | 96,852 |
| May 16, 2025 | 24.91 | 25.16 | 24.90 | 25.15 | 25.15 | 0.82% | 2,915,501 |
| May 15, 2025 | 24.73 | 24.99 | 24.73 | 24.95 | 24.95 | -0.16% | 15,786 |
| May 14, 2025 | 24.94 | 25.03 | 24.92 | 24.99 | 24.99 | 0.41% | 176,463 |
| May 13, 2025 | 24.68 | 25.01 | 24.66 | 24.88 | 24.88 | 1.58% | 41,999 |
| May 12, 2025 | 24.47 | 24.50 | 24.30 | 24.50 | 24.50 | 3.31% | 26,157 |
| May 9, 2025 | 23.68 | 23.74 | 23.68 | 23.71 | 23.71 | -0.57% | 25,601 |
| May 8, 2025 | 23.83 | 24.07 | 23.80 | 23.85 | 23.85 | 0.76% | 17,056 |
| May 7, 2025 | 23.54 | 23.70 | 23.46 | 23.67 | 23.67 | 0.56% | 28,451 |
| May 6, 2025 | 23.47 | 23.64 | 23.44 | 23.54 | 23.54 | -1.10% | 41,892 |
| May 5, 2025 | 23.76 | 23.96 | 23.76 | 23.80 | 23.80 | 0.04% | 26,702 |
| May 2, 2025 | 23.50 | 23.88 | 23.50 | 23.79 | 23.79 | 2.85% | 42,011 |
| May 1, 2025 | 23.36 | 23.36 | 23.12 | 23.13 | 23.13 | 0.83% | 916,621 |
| Apr 30, 2025 | 22.36 | 23.00 | 22.24 | 22.94 | 22.94 | 0.17% | 24,618 |
| Apr 29, 2025 | 22.66 | 22.95 | 22.66 | 22.90 | 22.90 | 0.88% | 28,686 |
| Apr 28, 2025 | 22.72 | 22.72 | 22.44 | 22.70 | 22.70 | 0.18% | 29,915 |
| Apr 25, 2025 | 22.64 | 22.67 | 22.60 | 22.66 | 22.66 | 1.38% | 16,140 |
| Apr 24, 2025 | 21.73 | 22.38 | 21.73 | 22.35 | 22.35 | 3.44% | 295,802 |
| Apr 23, 2025 | 21.80 | 21.99 | 21.49 | 21.61 | 21.61 | 2.60% | 47,597 |
| Apr 22, 2025 | 20.75 | 21.18 | 20.75 | 21.06 | 21.06 | 2.78% | 15,983 |
| Apr 21, 2025 | 20.92 | 20.92 | 20.30 | 20.49 | 20.49 | -2.94% | 30,284 |
| Apr 17, 2025 | 21.16 | 21.23 | 20.95 | 21.11 | 21.11 | 0.39% | 23,540 |
| Apr 16, 2025 | 21.22 | 21.32 | 20.73 | 21.03 | 21.03 | -2.28% | 21,784 |