VictoryShares Free Cash Flow Growth ETF (GFLW)
NASDAQ: GFLW · Real-Time Price · USD
24.50
+0.79 (3.32%)
May 12, 2025, 4:00 PM - Market closed
GFLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 21.51 | 21.53 | 21.40 | 21.52 | 21.52 | 1.08% | 22,989 |
| Apr 14, 2025 | 21.27 | 21.42 | 21.13 | 21.29 | 21.29 | 0.52% | 225,340 |
| Apr 11, 2025 | 20.96 | 21.25 | 20.72 | 21.18 | 21.18 | 0.89% | 155,461 |
| Apr 10, 2025 | 21.40 | 21.40 | 20.59 | 20.99 | 20.99 | -3.83% | 19,406 |
| Apr 9, 2025 | 19.56 | 21.83 | 19.56 | 21.83 | 21.83 | 11.43% | 27,287 |
| Apr 8, 2025 | 20.67 | 20.68 | 19.45 | 19.59 | 19.59 | -1.50% | 3,005,054 |
| Apr 7, 2025 | 18.88 | 20.09 | 18.88 | 19.89 | 19.89 | 1.21% | 33,646 |
| Apr 4, 2025 | 20.40 | 20.40 | 19.58 | 19.65 | 19.65 | -6.38% | 67,950 |
| Apr 3, 2025 | 21.12 | 21.31 | 20.94 | 20.99 | 20.99 | -5.53% | 21,948 |
| Apr 2, 2025 | 21.63 | 22.35 | 21.63 | 22.22 | 22.22 | 1.45% | 170,523 |
| Apr 1, 2025 | 21.68 | 21.94 | 21.45 | 21.90 | 21.90 | 0.92% | 25,165 |
| Mar 31, 2025 | 21.35 | 21.74 | 21.29 | 21.70 | 21.70 | -0.17% | 16,743 |
| Mar 28, 2025 | 22.00 | 22.00 | 21.68 | 21.74 | 21.74 | -2.34% | 175,868 |
| Mar 27, 2025 | 22.67 | 22.67 | 22.26 | 22.26 | 22.26 | -2.10% | 22,447 |
| Mar 26, 2025 | 23.28 | 23.28 | 22.66 | 22.74 | 22.73 | -2.34% | 59,764 |
| Mar 25, 2025 | 23.26 | 23.30 | 23.19 | 23.28 | 23.28 | 0.53% | 15,719 |
| Mar 24, 2025 | 22.99 | 23.22 | 22.97 | 23.16 | 23.16 | 2.56% | 30,973 |
| Mar 21, 2025 | 22.29 | 22.60 | 22.29 | 22.58 | 22.58 | 0.14% | 17,631 |
| Mar 20, 2025 | 22.66 | 22.67 | 22.51 | 22.55 | 22.55 | -0.27% | 18,919 |
| Mar 19, 2025 | 22.46 | 22.64 | 22.46 | 22.61 | 22.61 | 2.29% | 9,620 |
| Mar 18, 2025 | 22.11 | 22.21 | 22.04 | 22.10 | 22.10 | -2.23% | 111,496 |
| Mar 17, 2025 | 22.44 | 22.77 | 22.42 | 22.61 | 22.60 | 1.59% | 33,457 |
| Mar 14, 2025 | 22.06 | 22.25 | 21.89 | 22.25 | 22.25 | 3.55% | 41,551 |
| Mar 13, 2025 | 21.89 | 21.89 | 21.41 | 21.49 | 21.49 | -2.24% | 32,792 |
| Mar 12, 2025 | 21.86 | 22.11 | 21.79 | 21.98 | 21.98 | 1.66% | 33,445 |
| Mar 11, 2025 | 21.51 | 21.97 | 21.43 | 21.63 | 21.62 | 0.60% | 11,259 |
| Mar 10, 2025 | 21.90 | 21.90 | 21.38 | 21.50 | 21.49 | -4.03% | 57,208 |
| Mar 7, 2025 | 22.23 | 22.42 | 21.69 | 22.40 | 22.40 | 0.83% | 41,752 |
| Mar 6, 2025 | 22.64 | 22.90 | 22.17 | 22.21 | 22.21 | -4.40% | 260,008 |
| Mar 5, 2025 | 23.00 | 23.29 | 22.82 | 23.24 | 23.23 | 1.16% | 52,560 |
| Mar 4, 2025 | 22.91 | 23.38 | 22.54 | 22.97 | 22.97 | -0.54% | 5,297,887 |
| Mar 3, 2025 | 23.67 | 23.67 | 23.10 | 23.10 | 23.09 | -2.38% | 359 |