VictoryShares Free Cash Flow ETF - VFLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	39.78	39.7	39.7	39.88	39.58	552,748
December 22, 2025	39.7	39.79	39.79	39.84	39.61	650,301
December 19, 2025	39.35	39.53	39.53	39.67	39.35	743,400
December 18, 2025	39.57	39.3	39.3	39.62	39.2	952,947
December 17, 2025	39.35	39.39	39.39	39.6	39.29	954,213
December 16, 2025	39.63	39.23	39.23	39.63	39.07	784,012
December 15, 2025	39.88	39.7	39.7	39.89	39.49	1.47M
December 12, 2025	40.11	39.7	39.7	40.2	39.65	763,702
December 11, 2025	39.63	39.93	39.93	39.96	39.63	825,726
December 10, 2025	39.32	39.9	39.9	39.98	39.22	878,300
December 09, 2025	39.21	39.24	39.24	39.42	39.16	583,300
December 08, 2025	39.45	39.2	39.2	39.45	39.11	890,200
December 05, 2025	39.3	39.42	39.42	39.69	39.22	610,434
December 04, 2025	39.32	39.27	39.27	39.4	39.17	788,856
December 03, 2025	38.89	39.22	39.22	39.26	38.81	654,100
December 02, 2025	38.9	38.76	38.76	38.93	38.6	680,103
December 01, 2025	38.69	38.8	38.8	39.05	38.65	602,400
November 28, 2025	38.65	38.82	38.82	38.93	38.58	203,435
November 26, 2025	38.43	38.52	38.52	38.71	38.38	582,400
November 25, 2025	37.89	38.35	38.35	38.43	37.88	886,326
November 24, 2025	37.74	37.82	37.82	37.98	37.46	565,140
November 21, 2025	36.91	37.53	37.53	37.77	36.91	1.51M
November 20, 2025	37.66	36.75	36.75	37.8	36.73	945,106
November 19, 2025	37.53	37.32	37.32	37.56	37.17	866,700
November 18, 2025	37.38	37.6	37.6	37.78	37.25	737,019
November 17, 2025	38.18	37.5	37.5	38.19	37.39	616,406
November 14, 2025	38.11	38.3	38.3	38.52	37.94	966,700
November 13, 2025	38.57	38.3	38.3	38.78	38.22	766,400
November 12, 2025	38.44	38.55	38.55	38.7	38.39	860,500
November 11, 2025	38.04	38.35	38.35	38.48	38.03	730,800
November 10, 2025	38.06	37.93	37.93	38.09	37.6	693,600
November 07, 2025	37.43	37.88	37.88	37.88	37.39	1.12M
November 06, 2025	37.77	37.45	37.43	37.85	37.29	1.05M
November 05, 2025	37.4	37.71	37.68	37.87	37.33	1.04M
November 04, 2025	37.55	37.45	37.43	37.67	37.31	1.11M
November 03, 2025	37.89	37.88	37.85	37.89	37.3	1.06M
October 31, 2025	37.58	37.82	37.79	37.93	37.53	1.53M
October 30, 2025	37.37	37.47	37.45	37.91	37.34	1.66M
October 29, 2025	38.04	37.68	37.65	38.04	37.55	2.04M
October 28, 2025	38.26	38.03	38	38.26	37.92	996,100
October 27, 2025	38.26	38.39	38.36	38.53	38.15	1.5M
October 24, 2025	38.24	38.06	38.03	38.26	38.04	643,359
October 23, 2025	38.11	38.11	38.08	38.19	37.91	2.12M
October 22, 2025	38.08	37.91	37.88	38.1	37.74	1.6M
October 21, 2025	37.62	38.05	38.02	38.16	37.58	954,327
October 20, 2025	37.33	37.62	37.59	37.67	37.3	1.48M
October 17, 2025	36.89	37.09	37.09	37.17	36.85	737,029
October 16, 2025	37.47	36.97	36.97	37.49	36.77	972,141
October 15, 2025	37.46	37.23	37.23	37.57	36.94	930,000
October 14, 2025	36.68	37.24	37.24	37.42	36.61	734,100
October 13, 2025	36.91	37.02	37.02	37.07	36.76	734,400
October 10, 2025	37.66	36.58	36.58	37.66	36.56	1.89M
October 09, 2025	38.09	37.61	37.61	38.09	37.55	702,800
October 08, 2025	37.98	37.99	37.95	38	37.73	894,625
October 07, 2025	38.15	37.82	37.78	38.15	37.61	1.59M
October 06, 2025	38.07	38.04	38	38.22	37.87	747,231
October 03, 2025	37.88	37.87	37.83	38.14	37.85	463,421
October 02, 2025	37.8	37.82	37.78	37.93	37.59	789,300
October 01, 2025	37.45	37.74	37.7	37.79	37.36	699,803
September 30, 2025	37.57	37.5	37.5	37.67	37.33	673,879

VictoryShares Free Cash Flow ETF (VFLO) NASDAQ