VFLO Historical Prices
NASDAQ: VFLOVictory Capital Management Inc.Mid-Cap ValueETFUSD
53.05+0.1499 (+0.28%)
Market open · Delayed 15 min · as of Oct 9, 11:32 AM ET
VFLO price history
The price history for VictoryShares Free Cash Flow (VFLO) on this page begins on June 19, 2023, when the stock closed at $24.77; it most recently closed at $52.90 on October 5, 2026. The highest price in this record is $56.44, reached on August 31, 2026; the latest close is 6.3% below that peak. Over roughly 3 years the share price changed +113.6%, a 25.9% compound annual price return (excluding dividends).
In the last 12 months alone, VFLO has gained 39.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VFLO returns
1 week
+1.52%
1 month
-2.18%
3 months
+11.77%
6 months
+31.72%
Year to date
+34.33%
1 year
+39.25%
3 years
+104.80%
VFLO price return, excluding dividends.
VFLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.90 | +34.20% |
| 2025 | 39.42 | +14.36% |
| 2024 | 34.47 | +21.62% |
| 2023* | 28.34 | +14.43% |
VFLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.34 | 52.91 | 52.19 | 52.90 | +1.19% | |
| 52.00 | 52.46 | 51.92 | 52.28 | +0.25% | |
| 52.17 | 52.32 | 52.04 | 52.15 | +0.25% | |
| 51.77 | 52.15 | 51.61 | 52.02 | +0.39% | |
| 52.17 | 52.17 | 51.66 | 51.82 | -0.56% | |
| 51.85 | 52.25 | 51.67 | 52.11 | +1.80% | |
| 51.21 | 51.48 | 51.00 | 51.19 | +0.35% | |
| 50.96 | 51.04 | 50.66 | 51.01 | -0.06% | |
| 51.26 | 51.28 | 50.82 | 51.04 | -1.09% | |
| 51.60 | 51.70 | 51.40 | 51.60 | -0.02% | |
| 52.12 | 52.16 | 51.57 | 51.61 | -0.75% | |
| 52.52 | 52.52 | 51.96 | 52.00 | -0.80% | |
| 52.86 | 52.86 | 52.31 | 52.42 | -0.49% | |
| 53.15 | 53.27 | 52.66 | 52.68 | -0.60% | |
| 53.59 | 53.59 | 52.95 | 53.00 | -1.08% | |
| 53.44 | 53.68 | 53.21 | 53.58 | +0.47% | |
| 54.09 | 54.09 | 53.04 | 53.33 | -1.95% | |
| 54.30 | 54.70 | 54.05 | 54.39 | -0.13% | |
| 54.57 | 54.72 | 54.17 | 54.46 | +1.08% | |
| 53.81 | 54.03 | 53.56 | 53.88 | +0.60% | |
| 53.78 | 53.88 | 53.53 | 53.56 | -0.39% | |
| 54.20 | 54.20 | 53.70 | 53.77 | -0.57% | |
| 54.99 | 55.00 | 54.05 | 54.08 | -2.19% | |
| 55.50 | 55.59 | 55.01 | 55.29 | -1.39% | |
| 56.15 | 56.44 | 55.85 | 56.07 | +0.79% | |
| 55.45 | 55.87 | 55.44 | 55.63 | +0.49% | |
| 55.52 | 55.86 | 55.28 | 55.36 | -0.41% | |
| 55.61 | 55.86 | 55.44 | 55.59 | -0.13% | |
| 55.59 | 55.89 | 55.47 | 55.66 | +0.32% | |
| 55.16 | 55.56 | 55.04 | 55.48 | +1.31% | |
| 54.38 | 55.13 | 54.32 | 54.76 | -0.71% | |
| 55.10 | 55.27 | 54.92 | 55.15 | -0.51% | |
| 55.36 | 55.60 | 55.21 | 55.43 | -0.04% | |
| 55.36 | 55.69 | 55.03 | 55.45 | +0.69% | |
| 55.09 | 55.50 | 55.04 | 55.07 | -0.02% | |
| 54.27 | 55.38 | 54.18 | 55.08 | +2.63% | |
| 53.72 | 54.10 | 53.64 | 53.67 | +0.64% | |
| 53.60 | 53.60 | 53.30 | 53.33 | -0.71% | |
| 54.00 | 54.01 | 53.57 | 53.71 | 0.00% | |
| 52.93 | 53.74 | 52.72 | 53.71 | +1.65% | |
| 52.59 | 52.86 | 52.48 | 52.84 | -0.15% | |
| 52.53 | 53.03 | 52.51 | 52.92 | +0.34% | |
| 51.56 | 52.74 | 51.46 | 52.74 | +2.49% | |
| 50.90 | 51.49 | 50.82 | 51.46 | +2.22% | |
| 50.25 | 50.37 | 49.97 | 50.34 | -0.16% | |
| 51.08 | 51.12 | 50.26 | 50.42 | -0.16% | |
| 49.88 | 50.52 | 49.69 | 50.50 | +1.00% | |
| 50.09 | 50.28 | 49.91 | 50.00 | +0.52% | |
| 49.49 | 49.79 | 49.03 | 49.74 | +0.24% | |
| 49.54 | 49.65 | 48.82 | 49.62 | -1.19% | |
| 49.86 | 50.67 | 49.66 | 50.22 | +1.33% | |
| 49.02 | 49.67 | 48.96 | 49.56 | +1.79% | |
| 48.53 | 48.97 | 48.41 | 48.69 | +1.14% | |
| 47.87 | 48.54 | 47.87 | 48.14 | +1.52% | |
| 47.92 | 47.93 | 47.31 | 47.42 | -0.88% | |
| 48.35 | 48.40 | 47.81 | 47.84 | -0.33% | |
| 47.72 | 48.03 | 47.59 | 48.00 | +0.40% | |
| 47.62 | 48.05 | 47.44 | 47.81 | +0.02% | |
| 47.92 | 48.29 | 47.68 | 47.80 | -0.19% | |
| 47.73 | 48.01 | 47.48 | 47.89 | +0.82% | |
| 47.70 | 47.89 | 47.38 | 47.50 | +0.08% | |
| 47.39 | 47.71 | 47.37 | 47.46 | -0.79% | |
| 47.64 | 47.96 | 47.56 | 47.84 | +0.95% | |
| 47.61 | 47.70 | 47.19 | 47.39 | +0.13% | |
| 46.79 | 47.33 | 46.52 | 47.33 | +0.57% | |
| 47.26 | 47.34 | 46.87 | 47.06 | -0.84% | |
| 47.38 | 47.62 | 47.19 | 47.46 | +1.22% | |
| 47.04 | 47.10 | 46.54 | 46.89 | -0.23% | |
| 46.55 | 47.06 | 46.55 | 47.00 | +1.69% | |
| 45.99 | 46.55 | 45.99 | 46.22 | +1.03% | |
| 46.01 | 46.15 | 45.70 | 45.75 | -0.72% | |
| 46.48 | 46.52 | 46.00 | 46.08 | -0.24% | |
| 45.58 | 46.36 | 45.58 | 46.19 | +1.41% | |
| 45.65 | 46.02 | 45.42 | 45.55 | +0.11% | |
| 45.14 | 45.77 | 45.07 | 45.50 | +0.38% | |
| 45.22 | 45.48 | 45.05 | 45.33 | +0.04% | |
| 45.15 | 45.44 | 45.04 | 45.31 | +0.13% | |
| 45.45 | 45.55 | 45.11 | 45.25 | +0.04% | |
| 46.35 | 46.35 | 45.14 | 45.23 | -2.14% | |
| 46.85 | 46.94 | 46.18 | 46.22 | -1.03% | |
| 46.83 | 46.97 | 46.60 | 46.70 | +0.89% | |
| 46.01 | 46.52 | 45.64 | 46.29 | +0.92% | |
| 45.17 | 45.97 | 44.89 | 45.87 | +1.87% | |
| 45.58 | 46.10 | 45.00 | 45.03 | -1.92% | |
| 46.40 | 46.75 | 44.80 | 45.91 | -0.52% | |
| 46.33 | 46.52 | 45.92 | 46.15 | +0.22% | |
| 47.13 | 47.20 | 45.91 | 46.05 | -2.95% | |
| 47.44 | 47.69 | 47.21 | 47.45 | +0.57% | |
| 47.23 | 47.26 | 46.66 | 47.18 | -0.44% | |
| 47.79 | 47.85 | 47.31 | 47.39 | -1.64% | |
| 46.84 | 48.24 | 46.84 | 48.18 | +3.46% | |
| 46.16 | 46.63 | 46.06 | 46.57 | +3.65% | |
| 44.68 | 45.15 | 44.36 | 44.93 | +0.83% | |
| 44.54 | 44.92 | 44.52 | 44.56 | +0.38% | |
| 44.46 | 44.61 | 44.16 | 44.39 | +0.48% | |
| 43.82 | 44.27 | 43.82 | 44.18 | +2.01% | |
| 42.83 | 43.32 | 42.49 | 43.31 | +0.58% | |
| 42.71 | 43.08 | 42.31 | 43.06 | +1.18% | |
| 42.67 | 42.87 | 42.47 | 42.56 | -0.43% | |
| 42.60 | 42.88 | 42.41 | 42.74 | +0.56% | |
| 42.41 | 42.67 | 42.26 | 42.50 | -0.47% | |
| 42.81 | 42.89 | 42.60 | 42.70 | -0.09% | |
| 42.94 | 42.94 | 42.48 | 42.74 | -0.42% | |
| 43.09 | 43.09 | 42.49 | 42.92 | -0.67% | |
| 43.60 | 43.78 | 43.13 | 43.21 | -0.94% | |
| 43.08 | 43.62 | 42.78 | 43.62 | +1.39% | |
| 43.36 | 43.43 | 42.90 | 43.02 | -0.49% | |
| 43.38 | 43.38 | 42.95 | 43.23 | +0.37% | |
| 42.79 | 43.15 | 42.54 | 43.07 | +0.94% | |
| 42.64 | 43.04 | 42.55 | 42.67 | +0.19% | |
| 42.41 | 42.62 | 42.23 | 42.59 | +1.26% | |
| 41.88 | 42.16 | 41.70 | 42.06 | +0.36% | |
| 41.43 | 41.94 | 41.37 | 41.91 | +1.18% | |
| 41.64 | 41.78 | 41.27 | 41.42 | -0.46% | |
| 41.57 | 41.88 | 41.57 | 41.61 | +0.21% | |
| 41.22 | 41.56 | 41.04 | 41.52 | +0.78% | |
| 41.62 | 41.62 | 40.79 | 41.20 | -1.86% | |
| 42.14 | 42.24 | 41.79 | 41.98 | +0.43% | |
| 42.11 | 42.37 | 41.76 | 41.80 | -0.23% | |
| 41.74 | 41.99 | 41.74 | 41.90 | +0.32% | |
| 41.53 | 41.88 | 41.51 | 41.76 | +1.36% | |
| 41.18 | 41.47 | 41.04 | 41.20 | +0.78% | |
| 40.75 | 41.05 | 40.65 | 40.88 | +0.52% | |
| 40.75 | 40.88 | 40.56 | 40.67 | +0.25% | |
| 39.61 | 40.57 | 39.61 | 40.57 | +2.35% | |
| 40.31 | 40.31 | 39.58 | 39.64 | -1.29% | |
| 40.33 | 40.34 | 39.83 | 40.16 | -0.82% | |
| 40.88 | 40.99 | 40.40 | 40.49 | +1.63% | |
| 39.95 | 40.12 | 39.67 | 39.84 | -0.35% | |
| 39.82 | 40.08 | 39.75 | 39.98 | +0.35% | |
| 39.22 | 40.03 | 39.17 | 39.84 | +0.43% | |
| 39.62 | 39.92 | 39.35 | 39.67 | +0.48% | |
| 39.05 | 39.67 | 38.85 | 39.48 | +2.23% | |
| 39.12 | 39.23 | 38.42 | 38.62 | -0.34% | |
| 39.21 | 39.21 | 38.66 | 38.75 | -1.72% | |
| 39.52 | 40.02 | 39.40 | 39.43 | -0.95% | |
| 39.82 | 40.07 | 39.32 | 39.81 | +0.71% | |
| 39.42 | 39.64 | 39.20 | 39.53 | -0.23% | |
| 39.68 | 40.04 | 39.39 | 39.62 | +0.97% | |
| 39.61 | 39.64 | 39.06 | 39.24 | -0.96% | |
| 39.22 | 39.89 | 39.22 | 39.62 | +0.51% | |
| 39.67 | 39.81 | 39.40 | 39.42 | -0.93% | |
| 39.78 | 40.11 | 39.74 | 39.79 | +0.73% | |
| 39.37 | 39.64 | 39.30 | 39.50 | +0.77% | |
| 39.43 | 39.55 | 39.15 | 39.20 | -0.25% | |
| 39.63 | 39.83 | 39.30 | 39.30 | -1.06% | |
| 39.46 | 39.77 | 39.38 | 39.72 | +0.51% | |
| 39.99 | 39.99 | 39.43 | 39.52 | -1.37% | |
| 39.81 | 40.11 | 39.30 | 40.07 | -0.10% | |
| 40.11 | 40.22 | 39.70 | 40.11 | -0.64% | |
| 40.41 | 40.75 | 40.16 | 40.37 | -0.02% | |
| 40.29 | 40.48 | 39.96 | 40.38 | +0.46% | |
| 40.12 | 40.36 | 39.44 | 40.20 | -1.02% | |
| 40.47 | 40.65 | 40.17 | 40.61 | +0.32% | |
| 40.17 | 40.48 | 39.90 | 40.48 | +0.65% | |
| 39.88 | 40.30 | 39.87 | 40.22 | +0.80% | |
| 39.95 | 39.95 | 39.53 | 39.90 | -0.03% | |
| 39.62 | 40.02 | 39.52 | 39.91 | +0.86% | |
| 40.26 | 40.26 | 39.40 | 39.57 | -1.91% | |
| 40.20 | 40.59 | 40.07 | 40.34 | +0.20% | |
| 40.29 | 40.39 | 40.07 | 40.26 | -0.10% | |
| 40.08 | 40.38 | 39.91 | 40.30 | +0.75% | |
| 40.39 | 40.53 | 39.56 | 40.00 | -0.65% | |
| 39.78 | 40.41 | 39.66 | 40.26 | +1.26% | |
| 40.42 | 40.66 | 39.54 | 39.76 | -1.66% | |
| 40.48 | 40.57 | 40.10 | 40.43 | +0.27% | |
| 40.23 | 40.45 | 40.23 | 40.32 | +0.07% | |
| 40.33 | 40.41 | 40.07 | 40.29 | -0.35% | |
| 39.72 | 40.45 | 39.65 | 40.43 | +2.67% | |
| 39.63 | 39.81 | 39.29 | 39.38 | -0.83% | |
| 39.16 | 39.82 | 39.12 | 39.71 | +1.79% | |
| 39.23 | 39.41 | 38.66 | 39.01 | -1.49% | |
| 39.21 | 39.69 | 39.17 | 39.60 | +0.33% | |
| 39.45 | 39.56 | 39.06 | 39.47 | -0.18% | |
| 39.86 | 40.05 | 39.36 | 39.54 | -0.38% | |
| 39.89 | 39.93 | 39.56 | 39.69 | -0.25% | |
| 40.12 | 40.12 | 39.65 | 39.79 | -0.90% | |
| 40.06 | 40.18 | 39.93 | 40.15 | +0.73% | |
| 40.13 | 40.29 | 39.79 | 39.86 | -0.40% | |
| 39.85 | 40.13 | 39.85 | 40.02 | +0.73% | |
| 39.39 | 39.90 | 39.35 | 39.73 | +1.72% | |
| 39.35 | 39.54 | 39.01 | 39.06 | -1.39% | |
| 40.11 | 40.11 | 39.59 | 39.61 | -1.32% | |
| 40.25 | 40.33 | 39.95 | 40.14 | -0.15% | |
| 40.19 | 40.43 | 40.08 | 40.20 | +0.15% | |
| 40.47 | 40.48 | 40.05 | 40.14 | -0.42% | |
| 40.44 | 40.44 | 40.14 | 40.31 | -0.30% | |
| 40.57 | 40.67 | 40.24 | 40.43 | +0.17% | |
| 40.05 | 40.48 | 39.97 | 40.36 | +0.70% | |
| 40.33 | 40.40 | 40.05 | 40.08 | -0.45% | |
| 39.93 | 40.28 | 39.91 | 40.26 | +0.88% | |
| 39.81 | 40.05 | 39.67 | 39.91 | +1.24% | |
| 39.55 | 39.56 | 39.10 | 39.42 | +0.10% | |
| 39.69 | 39.70 | 39.36 | 39.38 | -0.78% | |
| 39.77 | 39.81 | 39.67 | 39.69 | +0.05% | |
| 39.77 | 39.87 | 39.62 | 39.67 | -0.30% | |
| 39.77 | 39.79 | 39.63 | 39.79 | +0.13% | |
| 39.69 | 39.84 | 39.62 | 39.74 | +0.10% | |
| 39.78 | 39.88 | 39.58 | 39.70 | -0.23% | |
| 39.70 | 39.84 | 39.61 | 39.79 | +0.66% | |
| 39.35 | 39.67 | 39.35 | 39.53 | +0.59% | |
| 39.57 | 39.62 | 39.20 | 39.30 | -0.23% | |
| 39.35 | 39.60 | 39.29 | 39.39 | +0.41% | |
| 39.63 | 39.63 | 39.07 | 39.23 | -1.18% | |
| 39.88 | 39.89 | 39.49 | 39.70 | 0.00% | |
| 40.11 | 40.20 | 39.65 | 39.70 | -0.58% | |
| 39.63 | 39.96 | 39.63 | 39.93 | +0.08% | |
| 39.32 | 39.98 | 39.22 | 39.90 | +1.68% | |
| 39.21 | 39.42 | 39.16 | 39.24 | +0.10% | |
| 39.45 | 39.45 | 39.11 | 39.20 | -0.56% | |
| 39.30 | 39.69 | 39.22 | 39.42 | +0.38% | |
| 39.32 | 39.41 | 39.17 | 39.27 | +0.13% | |
| 38.89 | 39.26 | 38.81 | 39.22 | +1.18% | |
| 38.90 | 38.93 | 38.60 | 38.76 | -0.09% | |
| 38.69 | 39.05 | 38.65 | 38.80 | -0.05% | |
| 38.65 | 38.93 | 38.58 | 38.82 | +0.78% | |
| 38.43 | 38.71 | 38.38 | 38.52 | +0.44% | |
| 37.89 | 38.43 | 37.88 | 38.35 | +1.40% | |
| 37.74 | 37.98 | 37.46 | 37.82 | +0.77% | |
| 36.91 | 37.77 | 36.91 | 37.53 | +2.12% | |
| 37.66 | 37.80 | 36.74 | 36.75 | -1.53% | |
| 37.53 | 37.56 | 37.17 | 37.32 | -0.74% | |
| 37.38 | 37.79 | 37.25 | 37.60 | +0.27% | |
| 38.18 | 38.19 | 37.39 | 37.50 | -2.09% | |
| 38.11 | 38.52 | 37.94 | 38.30 | 0.00% | |
| 38.57 | 38.78 | 38.22 | 38.30 | -0.65% | |
| 38.44 | 38.70 | 38.39 | 38.55 | +0.52% | |
| 38.04 | 38.48 | 38.03 | 38.35 | +1.11% | |
| 38.06 | 38.09 | 37.60 | 37.93 | +0.13% | |
| 37.43 | 37.88 | 37.39 | 37.88 | +1.15% | |
| 37.77 | 37.85 | 37.29 | 37.45 | -0.69% | |
| 37.40 | 37.87 | 37.33 | 37.71 | +0.69% | |
| 37.55 | 37.67 | 37.31 | 37.45 | -1.14% | |
| 37.89 | 37.89 | 37.30 | 37.88 | +0.16% | |
| 37.58 | 37.93 | 37.53 | 37.82 | +0.93% | |
| 37.37 | 37.91 | 37.34 | 37.47 | -0.56% | |
| 38.04 | 38.04 | 37.55 | 37.68 | -0.92% | |
| 38.26 | 38.26 | 37.92 | 38.03 | -0.94% | |
| 38.26 | 38.54 | 38.15 | 38.39 | +0.87% | |
| 38.24 | 38.26 | 38.04 | 38.06 | -0.13% | |
| 38.11 | 38.19 | 37.91 | 38.11 | +0.53% | |
| 38.08 | 38.11 | 37.74 | 37.91 | -0.37% | |
| 37.62 | 38.16 | 37.58 | 38.05 | +1.14% | |
| 37.33 | 37.67 | 37.30 | 37.62 | +1.42% | |
| 36.89 | 37.17 | 36.85 | 37.09 | +0.33% | |
| 37.47 | 37.49 | 36.77 | 36.97 | -0.70% | |
| 37.46 | 37.57 | 36.94 | 37.23 | -0.03% | |
| 36.68 | 37.42 | 36.61 | 37.24 | +0.61% | |
| 36.91 | 37.07 | 36.76 | 37.02 | +1.20% | |
| 37.66 | 37.66 | 36.56 | 36.58 | -2.74% | |
| 38.09 | 38.09 | 37.55 | 37.61 | -1.00% | |
| 37.98 | 38.00 | 37.73 | 37.99 | — |