MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VFMF — Vanguard U.S. Multifactor ETF
Cboe BZXVanguard U.S. Multifactor ETF
$182.79
+1.88(+1.04%)
- O
- 180.87
- H
- 182.97
- L
- 180.69
- V
- 103.49K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$182.79
Period Return+48.64%
Period High$188.08
Period Low$120.90
Avg Daily Volume24.4K
Total Trading Days365
VFMF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $180.87 | $182.97 | $180.69 | $182.79 | +$1.88 | +1.04% | 103,492 | $181.81 | $180.69 $182.97 |
| Oct 7, 2026 | $180.99 | $182.57 | $180.39 | $180.91 | $-0.71 | -0.39% | 84,910 | $180.96 | $180.39 $182.57 |
| Oct 6, 2026 | $181.96 | $182.37 | $181.38 | $181.62 | $-0.21 | -0.12% | 73,964 | $181.81 | $181.38 $182.37 |
| Oct 5, 2026 | $181.19 | $182.39 | $180.18 | $181.83 | +$1.02 | +0.57% | 71,076 | $181.51 | $180.18 $182.39 |
| Oct 2, 2026 | $181.25 | $181.57 | $180.14 | $180.81 | +$0.33 | +0.18% | 75,740 | $180.98 | $180.14 $181.57 |
| Oct 1, 2026 | $179.14 | $180.57 | $178.20 | $180.48 | +$1.97 | +1.10% | 85,872 | $179.46 | $178.20 $180.57 |
| Sep 30, 2026 | $180.02 | $180.20 | $178.51 | $178.51 | $-0.72 | -0.40% | 52,244 | $179.42 | $178.51 $180.20 |
| Sep 29, 2026 | $179.84 | $179.84 | $178.56 | $179.23 | $-0.83 | -0.46% | 52,022 | $179.12 | $178.56 $179.84 |
| Sep 28, 2026 | $180.68 | $180.68 | $179.68 | $180.06 | $-1.18 | -0.65% | 64,843 | $180.19 | $179.68 $180.68 |
| Sep 25, 2026 | $180.50 | $181.42 | $179.90 | $181.24 | +$0.97 | +0.54% | 61,285 | $180.93 | $179.90 $181.42 |
| Sep 24, 2026 | $180.51 | $180.90 | $179.86 | $180.27 | $-0.71 | -0.39% | 77,062 | $180.30 | $179.86 $180.90 |
| Sep 23, 2026 | $181.91 | $182.34 | $180.59 | $180.98 | $-1.78 | -0.97% | 66,282 | $181.15 | $180.59 $182.34 |
| Sep 22, 2026 | $183.22 | $183.79 | $182.41 | $182.76 | $-0.46 | -0.25% | 65,932 | $182.93 | $182.41 $183.79 |
| Sep 21, 2026 | $183.88 | $184.41 | $183.04 | $183.22 | $-0.12 | -0.06% | 60,953 | $183.40 | $183.04 $184.41 |
| Sep 18, 2026 | $183.86 | $183.86 | $182.65 | $183.34 | $-0.95 | -0.51% | 65,304 | $183.09 | $182.65 $183.86 |
| Sep 17, 2026 | $184.91 | $184.97 | $184.11 | $184.28 | +$1.11 | +0.60% | 36,493 | $184.50 | $184.11 $184.97 |
| Sep 16, 2026 | $185.03 | $185.10 | $181.73 | $183.18 | $-1.62 | -0.87% | 33,504 | $183.97 | $181.73 $185.10 |
| Sep 15, 2026 | $184.84 | $185.22 | $184.18 | $184.79 | $-0.31 | -0.17% | 48,788 | $184.76 | $184.18 $185.22 |
| Sep 14, 2026 | $185.08 | $185.68 | $184.54 | $185.10 | $-0.52 | -0.28% | 57,997 | $185.18 | $184.54 $185.68 |
| Sep 11, 2026 | $184.94 | $186.01 | $184.63 | $185.62 | +$1.50 | +0.81% | 61,475 | $185.25 | $184.63 $186.01 |
| Sep 10, 2026 | $184.31 | $184.50 | $183.44 | $184.12 | $-0.73 | -0.40% | 43,604 | $183.94 | $183.44 $184.50 |
| Sep 9, 2026 | $185.62 | $185.62 | $184.67 | $184.85 | $-0.93 | -0.50% | 38,042 | $184.95 | $184.67 $185.62 |
| Sep 8, 2026 | $187.44 | $187.45 | $185.67 | $185.78 | $-1.79 | -0.96% | 39,542 | $186.28 | $185.67 $187.45 |
| Sep 4, 2026 | $187.13 | $188.01 | $186.66 | $187.57 | $-0.45 | -0.24% | 119,642 | $187.69 | $186.66 $188.01 |
| Sep 3, 2026 | $187.50 | $188.08 | $186.94 | $188.02 | +$1.15 | +0.62% | 64,179 | $187.62 | $186.94 $188.08 |
| Sep 2, 2026 | $185.27 | $187.19 | $185.27 | $186.87 | +$2.13 | +1.15% | 71,712 | $186.58 | $185.27 $187.19 |
| Sep 1, 2026 | $185.16 | $185.75 | $184.07 | $184.74 | $-0.76 | -0.41% | 38,598 | $184.89 | $184.07 $185.75 |
| Aug 31, 2026 | $186.35 | $186.35 | $184.83 | $185.50 | $-0.18 | -0.10% | 36,813 | $185.28 | $184.83 $186.35 |
| Aug 28, 2026 | $186.88 | $187.34 | $185.55 | $185.68 | $-1.00 | -0.54% | 41,472 | $186.25 | $185.55 $187.34 |
| Aug 27, 2026 | $186.48 | $186.88 | $185.67 | $186.68 | $-0.06 | -0.03% | 48,739 | $186.48 | $185.67 $186.88 |