VictoryShares Small Cap Free Cash Flow ETF (SFLO)
NASDAQ: SFLO · Real-Time Price · USD
25.47
+0.99 (4.04%)
At close: May 12, 2025, 4:00 PM
25.47
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
SFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.63 | 25.78 | 25.25 | 25.47 | 25.47 | 4.04% | 124,106 |
| May 9, 2025 | 24.46 | 24.59 | 24.37 | 24.48 | 24.48 | 1.03% | 15,402 |
| May 8, 2025 | 23.98 | 24.42 | 23.90 | 24.23 | 24.23 | 2.37% | 126,792 |
| May 7, 2025 | 23.69 | 23.77 | 23.47 | 23.67 | 23.66 | 0.72% | 104,305 |
| May 6, 2025 | 23.49 | 23.68 | 23.37 | 23.50 | 23.49 | 0.04% | 78,203 |
| May 5, 2025 | 23.49 | 23.70 | 23.47 | 23.49 | 23.48 | -0.80% | 55,075 |
| May 2, 2025 | 23.52 | 23.79 | 23.44 | 23.68 | 23.67 | 2.11% | 868,858 |
| May 1, 2025 | 22.99 | 23.39 | 22.92 | 23.19 | 23.18 | 1.22% | 305,679 |
| Apr 30, 2025 | 22.87 | 22.96 | 22.57 | 22.91 | 22.90 | -1.63% | 386,326 |
| Apr 29, 2025 | 23.04 | 23.33 | 22.97 | 23.29 | 23.28 | 0.56% | 97,883 |
| Apr 28, 2025 | 23.15 | 23.29 | 22.90 | 23.16 | 23.15 | 0.22% | 105,643 |
| Apr 25, 2025 | 22.81 | 23.14 | 22.80 | 23.11 | 23.10 | 0.46% | 127,629 |
| Apr 24, 2025 | 22.55 | 23.02 | 22.49 | 23.01 | 22.99 | 2.66% | 220,061 |
| Apr 23, 2025 | 22.91 | 23.12 | 22.39 | 22.41 | 22.40 | 0.58% | 537,260 |
| Apr 22, 2025 | 22.12 | 22.41 | 21.99 | 22.28 | 22.27 | 2.06% | 257,314 |
| Apr 21, 2025 | 22.16 | 22.16 | 21.60 | 21.83 | 21.82 | -2.41% | 272,991 |
| Apr 17, 2025 | 22.09 | 22.46 | 22.07 | 22.37 | 22.36 | 1.71% | 215,264 |
| Apr 16, 2025 | 22.08 | 22.25 | 21.79 | 21.99 | 21.98 | -0.17% | 134,116 |
| Apr 15, 2025 | 22.12 | 22.33 | 21.94 | 22.03 | 22.02 | -0.54% | 174,578 |
| Apr 14, 2025 | 22.60 | 22.60 | 21.84 | 22.15 | 22.14 | 0.09% | 52,121 |
| Apr 11, 2025 | 21.69 | 22.13 | 21.30 | 22.13 | 22.12 | 2.26% | 69,936 |
| Apr 10, 2025 | 22.08 | 22.26 | 21.19 | 21.64 | 21.63 | -5.63% | 93,368 |
| Apr 9, 2025 | 20.50 | 23.02 | 20.50 | 22.93 | 22.87 | 10.19% | 297,217 |
| Apr 8, 2025 | 22.45 | 22.45 | 20.57 | 20.81 | 20.75 | -2.89% | 93,901 |
| Apr 7, 2025 | 20.90 | 22.23 | 20.48 | 21.43 | 21.37 | -1.06% | 459,963 |
| Apr 4, 2025 | 22.06 | 22.06 | 21.12 | 21.66 | 21.60 | -5.91% | 210,089 |
| Apr 3, 2025 | 24.34 | 24.34 | 22.96 | 23.02 | 22.96 | -7.99% | 101,132 |
| Apr 2, 2025 | 24.45 | 25.04 | 24.45 | 25.02 | 24.95 | 1.38% | 58,900 |
| Apr 1, 2025 | 24.49 | 24.79 | 24.30 | 24.68 | 24.61 | 0.61% | 422,776 |
| Mar 31, 2025 | 24.31 | 24.65 | 24.00 | 24.53 | 24.46 | -0.53% | 114,558 |
| Mar 28, 2025 | 25.13 | 25.17 | 24.50 | 24.66 | 24.59 | -2.10% | 48,461 |
| Mar 27, 2025 | 25.29 | 25.36 | 25.02 | 25.19 | 25.12 | -0.59% | 161,792 |
| Mar 26, 2025 | 25.63 | 25.65 | 25.23 | 25.34 | 25.27 | -0.63% | 68,390 |
| Mar 25, 2025 | 25.60 | 25.66 | 25.49 | 25.50 | 25.43 | -0.43% | 50,297 |
| Mar 24, 2025 | 25.33 | 25.63 | 25.22 | 25.61 | 25.54 | 2.65% | 123,348 |
| Mar 21, 2025 | 24.99 | 25.02 | 24.79 | 24.95 | 24.88 | -0.87% | 52,303 |
| Mar 20, 2025 | 25.10 | 25.38 | 25.10 | 25.17 | 25.10 | -0.51% | 72,428 |
| Mar 19, 2025 | 24.90 | 25.38 | 24.90 | 25.30 | 25.23 | 1.89% | 45,465 |
| Mar 18, 2025 | 24.70 | 24.84 | 24.68 | 24.83 | 24.76 | -0.20% | 81,640 |
| Mar 17, 2025 | 24.54 | 24.93 | 24.54 | 24.88 | 24.81 | 1.68% | 92,667 |
| Mar 14, 2025 | 24.25 | 24.48 | 24.13 | 24.47 | 24.40 | 2.04% | 64,300 |
| Mar 13, 2025 | 24.28 | 24.43 | 23.86 | 23.98 | 23.91 | -1.60% | 187,923 |
| Mar 12, 2025 | 24.74 | 24.74 | 24.25 | 24.37 | 24.30 | -0.61% | 75,109 |
| Mar 11, 2025 | 24.61 | 24.70 | 24.26 | 24.52 | 24.45 | -0.24% | 79,986 |
| Mar 10, 2025 | 24.75 | 24.95 | 24.39 | 24.58 | 24.51 | -1.72% | 65,375 |
| Mar 7, 2025 | 24.71 | 25.13 | 24.68 | 25.01 | 24.90 | 1.21% | 79,290 |
| Mar 6, 2025 | 24.70 | 24.87 | 24.51 | 24.71 | 24.60 | -0.64% | 205,117 |
| Mar 5, 2025 | 24.67 | 24.89 | 24.43 | 24.87 | 24.76 | 0.53% | 87,421 |
| Mar 4, 2025 | 24.60 | 25.07 | 24.33 | 24.74 | 24.63 | -0.52% | 233,497 |
| Mar 3, 2025 | 25.91 | 25.91 | 24.80 | 24.87 | 24.76 | -3.30% | 216,129 |