VictoryShares Free Cash Flow ETF (VFLO)
NASDAQ: VFLO · Real-Time Price · USD
36.06
+0.33 (0.92%)
Aug 15, 2025, 4:00 PM EDT - Market closed
VFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.02 | 36.24 | 35.95 | 36.06 | - | 0.92% | 598,929 |
| Aug 14, 2025 | 35.58 | 35.77 | 35.40 | 35.73 | 35.73 | -0.67% | 832,813 |
| Aug 13, 2025 | 35.32 | 35.98 | 35.27 | 35.97 | 35.97 | 2.25% | 924,742 |
| Aug 12, 2025 | 34.55 | 35.19 | 34.55 | 35.18 | 35.18 | 2.24% | 850,127 |
| Aug 11, 2025 | 34.76 | 34.99 | 34.38 | 34.41 | 34.41 | -0.81% | 849,898 |
| Aug 8, 2025 | 34.60 | 34.74 | 34.46 | 34.69 | 34.69 | 0.78% | 1,161,196 |
| Aug 7, 2025 | 34.68 | 34.82 | 34.28 | 34.42 | 34.42 | -0.32% | 1,329,240 |
| Aug 6, 2025 | 34.85 | 34.86 | 34.49 | 34.53 | 34.53 | -0.69% | 1,545,571 |
| Aug 5, 2025 | 34.78 | 34.81 | 34.48 | 34.77 | 34.77 | 0.20% | 1,561,453 |
| Aug 4, 2025 | 34.44 | 34.70 | 34.44 | 34.70 | 34.70 | 1.02% | 863,446 |
| Aug 1, 2025 | 34.56 | 34.60 | 34.11 | 34.35 | 34.35 | -1.15% | 930,207 |
| Jul 31, 2025 | 35.28 | 35.36 | 34.66 | 34.75 | 34.75 | -2.39% | 1,417,412 |
| Jul 30, 2025 | 35.86 | 35.89 | 35.42 | 35.60 | 35.60 | -0.73% | 1,777,145 |
| Jul 29, 2025 | 35.89 | 36.00 | 35.78 | 35.86 | 35.86 | -0.31% | 1,074,540 |
| Jul 28, 2025 | 35.99 | 36.11 | 35.88 | 35.97 | 35.97 | 0.34% | 806,370 |
| Jul 25, 2025 | 35.87 | 35.90 | 35.63 | 35.85 | 35.85 | 0.53% | 770,925 |
| Jul 24, 2025 | 35.92 | 35.95 | 35.62 | 35.66 | 35.66 | -1.25% | 1,102,383 |
| Jul 23, 2025 | 35.84 | 36.12 | 35.70 | 36.11 | 36.11 | 1.40% | 664,472 |
| Jul 22, 2025 | 35.23 | 35.67 | 35.23 | 35.61 | 35.61 | 1.74% | 1,059,686 |
| Jul 21, 2025 | 35.18 | 35.24 | 34.97 | 35.00 | 35.00 | -0.23% | 4,093,559 |
| Jul 18, 2025 | 35.40 | 35.40 | 34.99 | 35.08 | 35.08 | -0.48% | 1,937,394 |
| Jul 17, 2025 | 35.19 | 35.27 | 35.04 | 35.25 | 35.25 | 0.09% | 1,969,915 |
| Jul 16, 2025 | 35.23 | 35.33 | 34.87 | 35.22 | 35.22 | 0.09% | 1,115,730 |
| Jul 15, 2025 | 35.87 | 35.91 | 35.18 | 35.19 | 35.19 | -1.65% | 1,060,774 |
| Jul 14, 2025 | 35.80 | 35.82 | 35.56 | 35.78 | 35.78 | -0.17% | 1,214,217 |
| Jul 11, 2025 | 36.03 | 36.03 | 35.76 | 35.84 | 35.84 | -0.86% | 862,790 |
| Jul 10, 2025 | 35.92 | 36.30 | 35.77 | 36.15 | 36.15 | 0.86% | 885,952 |
| Jul 9, 2025 | 35.81 | 35.91 | 35.62 | 35.84 | 35.82 | 0.17% | 958,079 |
| Jul 8, 2025 | 35.48 | 35.92 | 35.46 | 35.78 | 35.76 | 1.13% | 1,043,475 |
| Jul 7, 2025 | 35.66 | 35.73 | 35.14 | 35.38 | 35.36 | -1.09% | 1,315,020 |
| Jul 3, 2025 | 35.74 | 35.94 | 35.74 | 35.77 | 35.75 | 0.28% | 894,888 |
| Jul 2, 2025 | 35.74 | 35.77 | 35.40 | 35.67 | 35.65 | -0.94% | 958,613 |
| Jul 1, 2025 | 35.35 | 36.22 | 35.33 | 36.01 | 35.99 | 1.87% | 1,871,723 |
| Jun 30, 2025 | 35.35 | 35.38 | 35.23 | 35.35 | 35.33 | 0.06% | 909,827 |
| Jun 27, 2025 | 35.28 | 35.45 | 35.11 | 35.33 | 35.31 | 0.40% | 1,034,041 |
| Jun 26, 2025 | 34.99 | 35.28 | 34.99 | 35.19 | 35.17 | 0.92% | 857,674 |
| Jun 25, 2025 | 35.11 | 35.11 | 34.81 | 34.87 | 34.85 | -0.80% | 1,254,281 |
| Jun 24, 2025 | 35.02 | 35.20 | 34.94 | 35.15 | 35.13 | 0.69% | 839,379 |
| Jun 23, 2025 | 35.12 | 35.12 | 34.63 | 34.91 | 34.89 | -0.34% | 907,454 |
| Jun 20, 2025 | 35.18 | 35.18 | 34.89 | 35.03 | 35.01 | 0.20% | 1,603,374 |
| Jun 18, 2025 | 35.05 | 35.22 | 34.88 | 34.96 | 34.94 | -0.14% | 1,048,180 |
| Jun 17, 2025 | 35.36 | 35.55 | 34.97 | 35.01 | 34.99 | -0.93% | 790,990 |
| Jun 16, 2025 | 35.22 | 35.37 | 35.14 | 35.34 | 35.32 | 0.77% | 533,992 |
| Jun 13, 2025 | 35.15 | 35.30 | 34.95 | 35.07 | 35.05 | -0.65% | 770,302 |
| Jun 12, 2025 | 34.86 | 35.30 | 34.81 | 35.30 | 35.28 | 0.74% | 1,076,409 |
| Jun 11, 2025 | 35.25 | 35.26 | 34.86 | 35.04 | 35.02 | -0.06% | 838,167 |
| Jun 10, 2025 | 34.90 | 35.19 | 34.84 | 35.06 | 35.04 | 0.78% | 1,776,970 |
| Jun 9, 2025 | 34.77 | 34.97 | 34.68 | 34.79 | 34.77 | 0.29% | 673,786 |
| Jun 6, 2025 | 34.64 | 34.75 | 34.58 | 34.69 | 34.59 | 0.76% | 730,243 |
| Jun 5, 2025 | 34.57 | 34.69 | 34.33 | 34.43 | 34.33 | -0.15% | 1,371,443 |