VictoryShares Free Cash Flow ETF (VFLO)

NASDAQ: VFLO · Real-Time Price · USD

40.11

-0.26 (-0.64%)

At close: Mar 6, 2026, 4:00 PM

39.59

-0.52 (-1.30%)

After-hours: Mar 6, 2026, 4:15 PM EST

VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.11	40.22	39.70	40.11	40.11	-0.64%	1,441,846
Mar 5, 2026	40.41	40.75	40.16	40.37	40.37	-0.02%	1,253,937
Mar 4, 2026	40.29	40.48	39.96	40.38	40.38	0.46%	1,086,965
Mar 3, 2026	40.12	40.36	39.44	40.20	40.20	-1.02%	1,868,545
Mar 2, 2026	40.47	40.65	40.17	40.61	40.61	0.32%	1,461,193
Feb 27, 2026	40.17	40.48	39.90	40.48	40.48	0.65%	654,732
Feb 26, 2026	39.88	40.30	39.87	40.22	40.22	0.80%	841,135
Feb 25, 2026	39.95	39.95	39.53	39.90	39.90	-0.03%	934,642
Feb 24, 2026	39.62	40.02	39.52	39.91	39.91	0.86%	963,565
Feb 23, 2026	40.26	40.26	39.40	39.57	39.57	-1.91%	575,124
Feb 20, 2026	40.20	40.59	40.07	40.34	40.34	0.20%	822,886
Feb 19, 2026	40.29	40.39	40.07	40.26	40.26	-0.10%	723,816
Feb 18, 2026	40.08	40.38	39.91	40.30	40.30	0.75%	1,483,074
Feb 17, 2026	40.39	40.53	39.56	40.00	40.00	-0.65%	704,428
Feb 13, 2026	39.78	40.41	39.66	40.26	40.26	1.26%	1,088,836
Feb 12, 2026	40.42	40.66	39.54	39.76	39.76	-1.66%	654,553
Feb 11, 2026	40.48	40.57	40.10	40.43	40.43	0.27%	1,090,352
Feb 10, 2026	40.23	40.45	40.23	40.32	40.32	0.07%	942,628
Feb 9, 2026	40.33	40.41	40.07	40.29	40.29	-0.35%	1,266,388
Feb 6, 2026	39.72	40.45	39.65	40.43	40.43	2.67%	1,383,484
Feb 5, 2026	39.63	39.81	39.29	39.38	39.38	-0.83%	1,576,058
Feb 4, 2026	39.16	39.82	39.12	39.71	39.71	1.79%	1,625,209
Feb 3, 2026	39.23	39.41	38.66	39.01	39.01	-1.49%	2,350,876
Feb 2, 2026	39.21	39.69	39.17	39.60	39.60	0.33%	1,688,252
Jan 30, 2026	39.45	39.56	39.06	39.47	39.47	-0.18%	1,566,959
Jan 29, 2026	39.86	40.05	39.36	39.54	39.54	-0.38%	1,321,401
Jan 28, 2026	39.89	39.93	39.56	39.69	39.69	-0.25%	1,223,019
Jan 27, 2026	40.12	40.12	39.65	39.79	39.79	-0.90%	1,497,088
Jan 26, 2026	40.06	40.18	39.93	40.15	40.15	0.73%	1,021,043
Jan 23, 2026	40.13	40.29	39.79	39.86	39.86	-0.40%	1,836,415
Jan 22, 2026	39.85	40.13	39.85	40.02	40.02	0.73%	1,452,378
Jan 21, 2026	39.39	39.90	39.35	39.73	39.73	1.72%	2,033,604
Jan 20, 2026	39.35	39.54	39.01	39.06	39.06	-1.39%	1,563,269
Jan 16, 2026	40.11	40.11	39.59	39.61	39.61	-1.32%	1,786,833
Jan 15, 2026	40.25	40.33	39.95	40.14	40.14	-0.15%	1,446,286
Jan 14, 2026	40.19	40.43	40.08	40.20	40.20	0.15%	1,213,079
Jan 13, 2026	40.47	40.48	40.05	40.14	40.14	-0.42%	1,070,135
Jan 12, 2026	40.44	40.44	40.14	40.31	40.31	-0.30%	1,032,524
Jan 9, 2026	40.57	40.67	40.24	40.43	40.43	0.17%	1,426,423
Jan 8, 2026	40.05	40.48	39.97	40.36	40.36	0.70%	1,420,001
Jan 7, 2026	40.33	40.40	40.05	40.08	40.08	-0.45%	1,223,922
Jan 6, 2026	39.93	40.28	39.91	40.26	40.26	0.88%	1,376,184
Jan 5, 2026	39.81	40.05	39.67	39.91	39.91	1.24%	1,345,917
Jan 2, 2026	39.55	39.56	39.10	39.42	39.42	0.10%	1,756,164
Dec 31, 2025	39.69	39.70	39.36	39.38	39.38	-0.78%	828,966
Dec 30, 2025	39.77	39.81	39.67	39.69	39.69	0.05%	785,031
Dec 29, 2025	39.77	39.87	39.62	39.67	39.67	-0.30%	841,358
Dec 26, 2025	39.77	39.79	39.63	39.79	39.79	0.13%	654,775
Dec 24, 2025	39.69	39.84	39.62	39.74	39.74	0.10%	273,994
Dec 23, 2025	39.78	39.88	39.58	39.70	39.70	-0.23%	552,748
Dec 22, 2025	39.70	39.84	39.61	39.79	39.79	0.66%	650,301
Dec 19, 2025	39.35	39.67	39.35	39.53	39.53	0.59%	743,371
Dec 18, 2025	39.57	39.62	39.20	39.30	39.30	-0.23%	952,947
Dec 17, 2025	39.35	39.60	39.29	39.39	39.39	0.41%	954,248
Dec 16, 2025	39.63	39.63	39.07	39.23	39.23	-1.18%	784,012
Dec 15, 2025	39.88	39.89	39.49	39.70	39.70	-	1,473,880
Dec 12, 2025	40.11	40.20	39.65	39.70	39.70	-0.58%	763,702
Dec 11, 2025	39.63	39.96	39.63	39.93	39.93	0.08%	825,726
Dec 10, 2025	39.32	39.98	39.22	39.90	39.75	1.68%	878,289
Dec 9, 2025	39.21	39.42	39.16	39.24	39.09	0.10%	583,278
Dec 8, 2025	39.45	39.45	39.11	39.20	39.05	-0.56%	890,161
Dec 5, 2025	39.30	39.69	39.22	39.42	39.27	0.38%	610,434
Dec 4, 2025	39.32	39.41	39.17	39.27	39.12	0.13%	788,894
Dec 3, 2025	38.89	39.26	38.81	39.22	39.07	1.18%	654,135
Dec 2, 2025	38.90	38.93	38.60	38.76	38.62	-0.09%	680,103
Dec 1, 2025	38.69	39.05	38.65	38.80	38.65	-0.05%	602,389
Nov 28, 2025	38.65	38.93	38.58	38.82	38.67	0.78%	203,435
Nov 26, 2025	38.43	38.71	38.38	38.52	38.38	0.44%	582,398
Nov 25, 2025	37.89	38.43	37.88	38.35	38.21	1.40%	886,326
Nov 24, 2025	37.74	37.98	37.46	37.82	37.68	0.77%	565,140
Nov 21, 2025	36.91	37.77	36.91	37.53	37.39	2.12%	1,512,462
Nov 20, 2025	37.66	37.80	36.74	36.75	36.61	-1.53%	945,106
Nov 19, 2025	37.53	37.56	37.17	37.32	37.18	-0.74%	866,661
Nov 18, 2025	37.38	37.79	37.25	37.60	37.46	0.27%	737,019
Nov 17, 2025	38.18	38.19	37.39	37.50	37.36	-2.09%	616,406
Nov 14, 2025	38.11	38.52	37.94	38.30	38.16	-	966,663
Nov 13, 2025	38.57	38.78	38.22	38.30	38.16	-0.65%	766,358
Nov 12, 2025	38.44	38.70	38.39	38.55	38.40	0.52%	860,494
Nov 11, 2025	38.04	38.48	38.03	38.35	38.21	1.11%	730,779
Nov 10, 2025	38.06	38.09	37.60	37.93	37.79	0.13%	693,581
Nov 7, 2025	37.43	37.88	37.39	37.88	37.74	1.15%	1,124,716
Nov 6, 2025	37.77	37.85	37.29	37.45	37.28	-0.69%	1,045,519
Nov 5, 2025	37.40	37.87	37.33	37.71	37.54	0.69%	1,037,262
Nov 4, 2025	37.55	37.67	37.31	37.45	37.28	-1.14%	1,112,720
Nov 3, 2025	37.89	37.89	37.30	37.88	37.71	0.16%	1,059,973
Oct 31, 2025	37.58	37.93	37.53	37.82	37.65	0.93%	1,525,986
Oct 30, 2025	37.37	37.91	37.34	37.47	37.30	-0.56%	1,660,895
Oct 29, 2025	38.04	38.04	37.55	37.68	37.51	-0.92%	2,041,616
Oct 28, 2025	38.26	38.26	37.92	38.03	37.86	-0.94%	996,098
Oct 27, 2025	38.26	38.54	38.15	38.39	38.22	0.87%	1,501,529
Oct 24, 2025	38.24	38.26	38.04	38.06	37.89	-0.13%	643,359
Oct 23, 2025	38.11	38.19	37.91	38.11	37.94	0.53%	2,118,070
Oct 22, 2025	38.08	38.11	37.74	37.91	37.74	-0.37%	1,597,032
Oct 21, 2025	37.62	38.16	37.58	38.05	37.88	1.14%	954,327
Oct 20, 2025	37.33	37.67	37.30	37.62	37.45	1.42%	1,482,742
Oct 17, 2025	36.89	37.17	36.85	37.09	36.93	0.33%	736,059
Oct 16, 2025	37.47	37.49	36.77	36.97	36.81	-0.70%	972,141
Oct 15, 2025	37.46	37.57	36.94	37.23	37.07	-0.03%	929,958
Oct 14, 2025	36.68	37.42	36.61	37.24	37.08	0.61%	734,064
Oct 13, 2025	36.91	37.07	36.76	37.02	36.85	1.20%	734,355