VictoryShares Free Cash F... (VFLO)
31.77
0.21 (0.67%)
At close: Apr 14, 2025, 3:59 PM
31.82
0.17%
After-hours: Apr 14, 2025, 04:05 PM EDT
VictoryShares Free Cash Flow ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 31.00 | 31.00 | 31.69 | 31.69 | 30.56 | 30.56 | 31.56 | 31.56 | 1.91% | 1,163,546 |
| Apr 10, 2025 | 31.71 | 31.71 | 31.76 | 31.76 | 30.20 | 30.20 | 30.97 | 30.97 | -4.85% | 1,579,100 |
| Apr 9, 2025 | 29.50 | 29.46 | 32.75 | 32.71 | 29.48 | 29.44 | 32.55 | 32.51 | 8.64% | 2,664,911 |
| Apr 8, 2025 | 31.67 | 31.63 | 31.67 | 31.63 | 29.53 | 29.49 | 29.96 | 29.92 | -2.44% | 3,672,414 |
| Apr 7, 2025 | 29.98 | 29.94 | 31.77 | 31.73 | 29.51 | 29.47 | 30.71 | 30.67 | -0.78% | 3,033,904 |
| Apr 4, 2025 | 31.87 | 31.83 | 31.87 | 31.83 | 30.80 | 30.76 | 30.95 | 30.91 | -5.15% | 2,326,900 |
| Apr 3, 2025 | 33.49 | 33.45 | 33.56 | 33.52 | 32.62 | 32.58 | 32.63 | 32.59 | -5.78% | 1,544,612 |
| Apr 2, 2025 | 34.01 | 33.96 | 34.67 | 34.62 | 33.97 | 33.92 | 34.63 | 34.58 | 1.02% | 923,149 |
| Apr 1, 2025 | 34.23 | 34.18 | 34.37 | 34.32 | 33.84 | 33.79 | 34.28 | 34.23 | 0.00% | 732,500 |
| Mar 31, 2025 | 33.77 | 33.72 | 34.41 | 34.36 | 33.62 | 33.57 | 34.28 | 34.23 | 0.53% | 957,912 |
| Mar 28, 2025 | 34.56 | 34.51 | 34.58 | 34.53 | 33.99 | 33.94 | 34.10 | 34.05 | -1.39% | 1,020,122 |
| Mar 27, 2025 | 34.83 | 34.78 | 34.90 | 34.85 | 34.51 | 34.46 | 34.58 | 34.53 | -1.14% | 949,600 |
| Mar 26, 2025 | 35.33 | 35.28 | 35.39 | 35.34 | 34.90 | 34.85 | 34.98 | 34.93 | -0.68% | 1,118,135 |
| Mar 25, 2025 | 35.42 | 35.37 | 35.52 | 35.47 | 35.08 | 35.03 | 35.22 | 35.17 | -0.31% | 812,713 |
| Mar 24, 2025 | 35.02 | 34.97 | 35.38 | 35.33 | 34.95 | 34.90 | 35.33 | 35.28 | 1.90% | 1,113,200 |
| Mar 21, 2025 | 34.57 | 34.52 | 34.72 | 34.67 | 34.40 | 34.35 | 34.67 | 34.62 | -0.52% | 918,256 |
| Mar 20, 2025 | 34.84 | 34.79 | 34.99 | 34.94 | 34.67 | 34.62 | 34.85 | 34.80 | -0.06% | 719,700 |
| Mar 19, 2025 | 34.58 | 34.53 | 35.03 | 34.98 | 34.53 | 34.48 | 34.87 | 34.82 | 0.96% | 1,557,138 |
| Mar 18, 2025 | 34.63 | 34.58 | 34.63 | 34.58 | 34.35 | 34.30 | 34.54 | 34.49 | -0.09% | 1,287,196 |
| Mar 17, 2025 | 34.14 | 34.09 | 34.69 | 34.64 | 34.12 | 34.07 | 34.57 | 34.52 | 1.41% | 1,139,700 |
| Mar 14, 2025 | 33.81 | 33.76 | 34.12 | 34.07 | 33.63 | 33.58 | 34.09 | 34.04 | 1.79% | 1,212,523 |
| Mar 13, 2025 | 33.84 | 33.80 | 33.93 | 33.89 | 33.33 | 33.29 | 33.49 | 33.45 | -1.09% | 1,897,900 |
| Mar 12, 2025 | 34.07 | 34.02 | 34.18 | 34.13 | 33.64 | 33.59 | 33.86 | 33.81 | -0.53% | 1,704,513 |
| Mar 11, 2025 | 34.59 | 34.54 | 34.59 | 34.54 | 33.87 | 33.82 | 34.04 | 33.99 | -1.36% | 2,452,317 |
| Mar 10, 2025 | 34.55 | 34.50 | 34.89 | 34.84 | 34.24 | 34.19 | 34.51 | 34.46 | -0.86% | 1,701,200 |
| Mar 7, 2025 | 34.52 | 34.41 | 35.00 | 34.89 | 34.42 | 34.31 | 34.81 | 34.70 | 0.90% | 1,628,932 |
| Mar 6, 2025 | 34.31 | 34.20 | 34.65 | 34.54 | 34.21 | 34.10 | 34.50 | 34.39 | -0.23% | 1,350,849 |
| Mar 5, 2025 | 34.25 | 34.14 | 34.65 | 34.54 | 34.02 | 33.91 | 34.58 | 34.47 | 0.90% | 1,668,611 |
| Mar 4, 2025 | 34.48 | 34.37 | 34.74 | 34.63 | 34.03 | 33.92 | 34.27 | 34.16 | -1.07% | 1,668,300 |
| Mar 3, 2025 | 35.48 | 35.37 | 35.56 | 35.45 | 34.42 | 34.31 | 34.64 | 34.53 | -1.93% | 1,278,202 |
| Feb 28, 2025 | 34.94 | 34.83 | 35.33 | 35.22 | 34.74 | 34.63 | 35.32 | 35.21 | 0.89% | 8,023,518 |
| Feb 27, 2025 | 35.39 | 35.28 | 35.58 | 35.47 | 34.98 | 34.87 | 35.01 | 34.90 | -0.85% | 1,009,700 |
| Feb 26, 2025 | 35.70 | 35.59 | 35.70 | 35.59 | 35.18 | 35.07 | 35.31 | 35.20 | -0.84% | 1,950,413 |
| Feb 25, 2025 | 35.59 | 35.48 | 35.73 | 35.62 | 35.36 | 35.25 | 35.61 | 35.50 | 0.17% | 1,179,014 |
| Feb 24, 2025 | 35.62 | 35.51 | 35.67 | 35.56 | 35.38 | 35.27 | 35.55 | 35.44 | 0.17% | 967,051 |
| Feb 21, 2025 | 36.19 | 36.08 | 36.21 | 36.10 | 35.46 | 35.35 | 35.49 | 35.38 | -2.12% | 1,530,800 |
| Feb 20, 2025 | 36.11 | 36.00 | 36.26 | 36.15 | 36.02 | 35.91 | 36.26 | 36.15 | 0.39% | 1,301,100 |
| Feb 19, 2025 | 35.70 | 35.59 | 36.14 | 36.03 | 35.66 | 35.55 | 36.12 | 36.01 | 0.87% | 1,311,342 |
| Feb 18, 2025 | 35.71 | 35.60 | 35.81 | 35.70 | 35.51 | 35.40 | 35.81 | 35.70 | 0.56% | 3,949,000 |
| Feb 14, 2025 | 35.63 | 35.52 | 35.88 | 35.77 | 35.58 | 35.47 | 35.61 | 35.50 | 0.34% | 1,604,700 |
| Feb 13, 2025 | 35.31 | 35.20 | 35.49 | 35.38 | 35.12 | 35.01 | 35.49 | 35.38 | 0.82% | 2,712,107 |
| Feb 12, 2025 | 35.23 | 35.12 | 35.42 | 35.31 | 35.11 | 35.00 | 35.20 | 35.09 | -0.54% | 1,157,800 |
| Feb 11, 2025 | 35.40 | 35.29 | 35.42 | 35.31 | 35.27 | 35.16 | 35.39 | 35.28 | -0.08% | 889,124 |
| Feb 10, 2025 | 35.45 | 35.34 | 35.45 | 35.34 | 35.23 | 35.12 | 35.42 | 35.31 | 0.62% | 917,145 |
| Feb 7, 2025 | 35.49 | 35.38 | 35.61 | 35.50 | 35.17 | 35.06 | 35.20 | 35.09 | -0.48% | 1,204,009 |
| Feb 6, 2025 | 35.86 | 35.70 | 35.86 | 35.70 | 35.17 | 35.01 | 35.37 | 35.21 | -1.09% | 1,153,640 |
| Feb 5, 2025 | 35.67 | 35.51 | 35.84 | 35.68 | 35.48 | 35.32 | 35.76 | 35.60 | 0.51% | 713,025 |
| Feb 4, 2025 | 35.21 | 35.05 | 35.64 | 35.48 | 35.12 | 34.96 | 35.58 | 35.42 | 0.57% | 1,072,700 |
| Feb 3, 2025 | 35.18 | 35.02 | 35.56 | 35.40 | 34.92 | 34.76 | 35.38 | 35.22 | -0.37% | 1,111,446 |
| Jan 31, 2025 | 36.08 | 35.92 | 36.08 | 35.92 | 35.46 | 35.30 | 35.51 | 35.35 | -1.44% | 1,340,900 |