VictoryShares Small Cap Free Cash Flow ETF (SFLO)
NASDAQ: SFLO · Real-Time Price · USD
30.04
+0.09 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
30.04
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
SFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.99 | 30.27 | 29.93 | 30.04 | 30.04 | 0.29% | 461,764 |
| Dec 4, 2025 | 29.86 | 30.05 | 29.76 | 29.95 | 29.95 | 0.20% | 279,733 |
| Dec 3, 2025 | 29.40 | 29.92 | 29.38 | 29.89 | 29.89 | 2.10% | 49,963 |
| Dec 2, 2025 | 29.42 | 29.42 | 29.21 | 29.28 | 29.27 | -0.13% | 67,531 |
| Dec 1, 2025 | 29.10 | 29.48 | 29.10 | 29.31 | 29.31 | -0.18% | 49,219 |
| Nov 28, 2025 | 29.24 | 29.42 | 29.15 | 29.36 | 29.36 | 0.58% | 27,285 |
| Nov 26, 2025 | 29.00 | 29.39 | 29.00 | 29.20 | 29.20 | 0.67% | 50,728 |
| Nov 25, 2025 | 28.55 | 29.06 | 28.55 | 29.00 | 29.00 | 2.01% | 40,803 |
| Nov 24, 2025 | 28.21 | 28.46 | 28.06 | 28.43 | 28.43 | 1.02% | 34,828 |
| Nov 21, 2025 | 27.59 | 28.30 | 27.57 | 28.15 | 28.15 | 2.50% | 52,810 |
| Nov 20, 2025 | 28.26 | 28.44 | 27.46 | 27.46 | 27.46 | -1.62% | 55,461 |
| Nov 19, 2025 | 27.99 | 28.04 | 27.80 | 27.91 | 27.91 | -0.50% | 51,928 |
| Nov 18, 2025 | 27.84 | 28.15 | 27.71 | 28.05 | 28.05 | 0.48% | 33,306 |
| Nov 17, 2025 | 28.47 | 28.57 | 27.87 | 27.92 | 27.92 | -1.96% | 36,971 |
| Nov 14, 2025 | 28.31 | 28.59 | 28.21 | 28.48 | 28.48 | -0.12% | 71,244 |
| Nov 13, 2025 | 28.81 | 28.97 | 28.42 | 28.51 | 28.51 | -1.28% | 35,879 |
| Nov 12, 2025 | 29.01 | 29.19 | 28.86 | 28.88 | 28.88 | -0.36% | 16,468 |
| Nov 11, 2025 | 28.70 | 29.04 | 28.70 | 28.99 | 28.99 | 0.98% | 83,507 |
| Nov 10, 2025 | 28.69 | 28.78 | 28.48 | 28.70 | 28.70 | 1.00% | 39,426 |
| Nov 7, 2025 | 28.02 | 28.42 | 27.99 | 28.42 | 28.42 | 1.27% | 65,543 |
| Nov 6, 2025 | 28.58 | 28.61 | 28.06 | 28.06 | 28.06 | -0.73% | 60,405 |
| Nov 5, 2025 | 28.11 | 28.43 | 28.11 | 28.27 | 28.26 | 0.57% | 93,057 |
| Nov 4, 2025 | 28.27 | 28.40 | 28.11 | 28.11 | 28.10 | -1.82% | 89,682 |
| Nov 3, 2025 | 28.52 | 28.65 | 28.20 | 28.63 | 28.62 | 0.30% | 108,296 |
| Oct 31, 2025 | 28.42 | 28.57 | 28.34 | 28.54 | 28.54 | 0.55% | 16,045 |
| Oct 30, 2025 | 28.51 | 28.69 | 28.38 | 28.39 | 28.38 | -0.78% | 22,039 |
| Oct 29, 2025 | 28.92 | 29.07 | 28.50 | 28.61 | 28.61 | -1.03% | 62,010 |
| Oct 28, 2025 | 29.08 | 29.08 | 28.88 | 28.91 | 28.90 | -0.70% | 36,933 |
| Oct 27, 2025 | 29.26 | 29.26 | 29.07 | 29.11 | 29.11 | 0.27% | 33,428 |
| Oct 24, 2025 | 29.33 | 29.33 | 29.03 | 29.03 | 29.03 | 0.02% | 85,620 |
| Oct 23, 2025 | 28.81 | 29.08 | 28.79 | 29.03 | 29.02 | 1.59% | 143,525 |
| Oct 22, 2025 | 28.73 | 28.79 | 28.38 | 28.58 | 28.57 | -0.84% | 79,623 |
| Oct 21, 2025 | 28.63 | 28.89 | 28.52 | 28.82 | 28.81 | 0.66% | 31,129 |
| Oct 20, 2025 | 28.43 | 28.66 | 28.40 | 28.63 | 28.62 | 1.59% | 41,083 |
| Oct 17, 2025 | 28.13 | 28.27 | 28.03 | 28.18 | 28.17 | -0.17% | 194,575 |
| Oct 16, 2025 | 28.67 | 28.69 | 28.09 | 28.23 | 28.22 | -1.12% | 82,670 |
| Oct 15, 2025 | 28.71 | 28.87 | 28.40 | 28.55 | 28.54 | 0.28% | 35,921 |
| Oct 14, 2025 | 27.86 | 28.64 | 27.86 | 28.47 | 28.46 | 0.50% | 46,303 |
| Oct 13, 2025 | 28.18 | 28.34 | 28.02 | 28.33 | 28.32 | 2.11% | 50,188 |
| Oct 10, 2025 | 28.80 | 28.84 | 27.74 | 27.74 | 27.74 | -3.62% | 46,355 |
| Oct 9, 2025 | 29.15 | 29.16 | 28.75 | 28.78 | 28.78 | -1.20% | 79,186 |
| Oct 8, 2025 | 29.06 | 29.14 | 28.85 | 29.13 | 29.10 | 0.53% | 396,477 |
| Oct 7, 2025 | 29.42 | 29.42 | 28.87 | 28.98 | 28.95 | -1.38% | 36,221 |
| Oct 6, 2025 | 29.65 | 29.65 | 29.38 | 29.38 | 29.36 | -0.21% | 49,451 |
| Oct 3, 2025 | 29.28 | 29.64 | 29.28 | 29.45 | 29.42 | 0.81% | 41,039 |
| Oct 2, 2025 | 29.33 | 29.33 | 29.04 | 29.21 | 29.18 | -0.38% | 356,955 |
| Oct 1, 2025 | 28.97 | 29.37 | 28.97 | 29.32 | 29.29 | 0.72% | 31,054 |
| Sep 30, 2025 | 29.23 | 29.25 | 28.88 | 29.11 | 29.08 | -0.74% | 44,144 |
| Sep 29, 2025 | 29.59 | 29.59 | 29.21 | 29.33 | 29.30 | -0.50% | 28,608 |
| Sep 26, 2025 | 29.24 | 29.51 | 29.20 | 29.47 | 29.45 | 0.94% | 20,339 |
| Sep 25, 2025 | 29.33 | 29.33 | 29.08 | 29.20 | 29.17 | -0.85% | 59,407 |
| Sep 24, 2025 | 29.56 | 29.73 | 29.44 | 29.45 | 29.42 | - | 66,041 |
| Sep 23, 2025 | 29.61 | 29.92 | 29.45 | 29.45 | 29.42 | -0.23% | 36,758 |
| Sep 22, 2025 | 29.37 | 29.57 | 29.30 | 29.52 | 29.49 | 0.38% | 68,451 |
| Sep 19, 2025 | 29.85 | 29.85 | 29.40 | 29.41 | 29.38 | -1.36% | 81,411 |
| Sep 18, 2025 | 29.55 | 29.83 | 29.40 | 29.81 | 29.78 | 1.73% | 54,275 |
| Sep 17, 2025 | 29.43 | 29.96 | 29.31 | 29.31 | 29.28 | - | 76,066 |
| Sep 16, 2025 | 29.26 | 29.34 | 29.08 | 29.30 | 29.27 | 0.32% | 51,794 |
| Sep 15, 2025 | 29.23 | 29.32 | 29.14 | 29.21 | 29.18 | 0.31% | 38,101 |
| Sep 12, 2025 | 29.42 | 29.42 | 29.08 | 29.12 | 29.09 | -1.15% | 21,383 |
| Sep 11, 2025 | 29.09 | 29.50 | 29.06 | 29.46 | 29.43 | 1.33% | 57,004 |
| Sep 10, 2025 | 29.03 | 29.11 | 28.88 | 29.07 | 29.04 | 0.29% | 50,954 |
| Sep 9, 2025 | 29.26 | 29.26 | 28.97 | 28.99 | 28.96 | -0.70% | 49,604 |
| Sep 8, 2025 | 29.30 | 29.30 | 29.00 | 29.19 | 29.16 | -0.15% | 119,014 |
| Sep 5, 2025 | 29.25 | 29.51 | 29.02 | 29.23 | 29.17 | 0.23% | 41,322 |
| Sep 4, 2025 | 28.88 | 29.19 | 28.80 | 29.17 | 29.11 | 1.23% | 109,510 |
| Sep 3, 2025 | 29.00 | 29.17 | 28.78 | 28.81 | 28.75 | -0.68% | 48,164 |
| Sep 2, 2025 | 28.81 | 29.03 | 28.79 | 29.01 | 28.95 | -0.08% | 178,893 |
| Aug 29, 2025 | 29.13 | 29.21 | 28.94 | 29.03 | 28.97 | -0.26% | 183,275 |
| Aug 28, 2025 | 29.16 | 29.16 | 28.89 | 29.11 | 29.05 | 0.28% | 40,842 |
| Aug 27, 2025 | 28.72 | 29.05 | 28.72 | 29.02 | 28.96 | 0.85% | 35,289 |
| Aug 26, 2025 | 28.81 | 28.86 | 28.70 | 28.78 | 28.72 | -0.13% | 106,001 |
| Aug 25, 2025 | 28.85 | 28.93 | 28.80 | 28.82 | 28.76 | -0.59% | 32,251 |
| Aug 22, 2025 | 28.07 | 29.00 | 28.04 | 28.99 | 28.93 | 4.01% | 118,532 |
| Aug 21, 2025 | 27.66 | 27.93 | 27.52 | 27.87 | 27.82 | 0.26% | 130,722 |
| Aug 20, 2025 | 27.97 | 27.98 | 27.64 | 27.80 | 27.74 | -0.56% | 39,257 |
| Aug 19, 2025 | 28.13 | 28.32 | 27.92 | 27.96 | 27.90 | -0.45% | 22,305 |
| Aug 18, 2025 | 27.98 | 28.17 | 27.87 | 28.08 | 28.03 | 0.65% | 108,365 |
| Aug 15, 2025 | 27.99 | 28.04 | 27.78 | 27.90 | 27.85 | -0.03% | 33,412 |
| Aug 14, 2025 | 27.90 | 27.92 | 27.64 | 27.91 | 27.85 | -1.07% | 168,961 |
| Aug 13, 2025 | 27.65 | 28.23 | 27.65 | 28.21 | 28.15 | 2.45% | 244,447 |
| Aug 12, 2025 | 27.07 | 27.56 | 27.07 | 27.54 | 27.48 | 2.31% | 24,849 |
| Aug 11, 2025 | 27.24 | 27.34 | 26.90 | 26.92 | 26.86 | -0.83% | 176,694 |
| Aug 8, 2025 | 27.18 | 27.32 | 27.04 | 27.14 | 27.08 | 0.76% | 27,139 |
| Aug 7, 2025 | 27.21 | 27.27 | 26.80 | 26.94 | 26.88 | -0.46% | 15,385 |
| Aug 6, 2025 | 27.23 | 27.24 | 27.04 | 27.06 | 27.00 | -0.30% | 18,262 |
| Aug 5, 2025 | 26.96 | 27.17 | 26.87 | 27.14 | 27.07 | 1.38% | 22,850 |
| Aug 4, 2025 | 26.41 | 26.80 | 26.41 | 26.77 | 26.71 | 2.04% | 36,232 |
| Aug 1, 2025 | 26.50 | 26.50 | 26.02 | 26.24 | 26.17 | -2.64% | 122,703 |
| Jul 31, 2025 | 27.09 | 27.23 | 26.86 | 26.95 | 26.88 | -1.10% | 43,840 |
| Jul 30, 2025 | 27.58 | 27.65 | 27.10 | 27.25 | 27.18 | -1.17% | 26,782 |
| Jul 29, 2025 | 27.84 | 27.84 | 27.46 | 27.57 | 27.50 | -0.57% | 22,202 |
| Jul 28, 2025 | 27.75 | 27.83 | 27.64 | 27.73 | 27.66 | 0.56% | 50,847 |
| Jul 25, 2025 | 27.62 | 27.62 | 27.36 | 27.58 | 27.51 | 0.27% | 66,566 |
| Jul 24, 2025 | 27.72 | 27.78 | 27.48 | 27.50 | 27.44 | -1.49% | 42,575 |
| Jul 23, 2025 | 27.56 | 27.92 | 27.55 | 27.92 | 27.85 | 1.99% | 26,876 |
| Jul 22, 2025 | 26.92 | 27.42 | 26.92 | 27.37 | 27.31 | 2.12% | 43,760 |
| Jul 21, 2025 | 27.09 | 27.13 | 26.81 | 26.81 | 26.74 | -0.39% | 100,864 |
| Jul 18, 2025 | 27.13 | 27.22 | 26.85 | 26.91 | 26.85 | -0.75% | 420,162 |
| Jul 17, 2025 | 26.78 | 27.16 | 26.78 | 27.11 | 27.05 | 1.33% | 90,814 |