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%
VFMO — Vanguard U.S. Momentum Factor ETF
Cboe BZXVanguard U.S. Momentum Factor ETF
$227.78
-1.00(-0.44%)
- O
- 228.00
- H
- 228.11
- L
- 226.67
- V
- 186.44K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$227.78
Period Return+49.78%
Period High$250.20
Period Low$149.11
Avg Daily Volume41.6K
Total Trading Days365
VFMO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $228.00 | $228.11 | $226.67 | $227.78 | $-1.00 | -0.44% | 186,443 | $227.49 | $226.67 $228.11 |
| Oct 7, 2026 | $228.96 | $229.30 | $228.31 | $228.78 | $-2.51 | -1.09% | 43,787 | $228.90 | $228.31 $229.30 |
| Oct 6, 2026 | $233.80 | $233.80 | $231.02 | $231.29 | $-1.32 | -0.57% | 46,520 | $232.14 | $231.02 $233.80 |
| Oct 5, 2026 | $231.27 | $233.15 | $230.45 | $232.61 | +$1.36 | +0.59% | 60,227 | $231.92 | $230.45 $233.15 |
| Oct 2, 2026 | $230.40 | $231.85 | $230.40 | $231.25 | +$2.26 | +0.99% | 33,268 | $231.25 | $230.40 $231.85 |
| Oct 1, 2026 | $226.99 | $229.54 | $226.15 | $228.99 | +$1.92 | +0.85% | 20,644 | $227.93 | $226.15 $229.54 |
| Sep 30, 2026 | $228.20 | $228.83 | $227.07 | $227.07 | $-0.67 | -0.29% | 35,651 | $228.04 | $227.07 $228.83 |
| Sep 29, 2026 | $228.10 | $228.10 | $226.13 | $227.74 | +$0.63 | +0.28% | 28,137 | $227.06 | $226.13 $228.10 |
| Sep 28, 2026 | $226.75 | $227.99 | $225.73 | $227.11 | $-1.20 | -0.53% | 36,756 | $226.86 | $225.73 $227.99 |
| Sep 25, 2026 | $228.55 | $228.91 | $226.85 | $228.31 | +$0.63 | +0.28% | 30,246 | $228.14 | $226.85 $228.91 |
| Sep 24, 2026 | $226.77 | $227.98 | $225.82 | $227.68 | +$0.09 | +0.04% | 23,160 | $226.93 | $225.82 $227.98 |
| Sep 23, 2026 | $230.38 | $230.38 | $226.90 | $227.59 | $-3.34 | -1.45% | 26,364 | $228.13 | $226.90 $230.38 |
| Sep 22, 2026 | $229.48 | $231.39 | $229.43 | $230.93 | +$1.30 | +0.57% | 42,250 | $230.71 | $229.43 $231.39 |
| Sep 21, 2026 | $229.37 | $230.15 | $228.40 | $229.63 | +$2.32 | +1.02% | 41,006 | $229.44 | $228.40 $230.15 |
| Sep 18, 2026 | $227.71 | $227.72 | $225.95 | $227.31 | $-0.02 | -0.01% | 41,158 | $226.51 | $225.95 $227.72 |
| Sep 17, 2026 | $227.76 | $228.58 | $226.97 | $227.33 | +$3.20 | +1.43% | 71,506 | $227.55 | $226.97 $228.58 |
| Sep 16, 2026 | $225.04 | $226.35 | $221.78 | $224.13 | $-0.30 | -0.13% | 48,283 | $224.92 | $221.78 $226.35 |
| Sep 15, 2026 | $225.21 | $225.79 | $223.01 | $224.43 | $-0.30 | -0.13% | 56,847 | $224.12 | $223.01 $225.79 |
| Sep 14, 2026 | $225.00 | $226.89 | $224.38 | $224.73 | $-3.96 | -1.73% | 52,235 | $225.60 | $224.38 $226.89 |
| Sep 11, 2026 | $228.67 | $230.42 | $228.53 | $228.69 | +$2.10 | +0.93% | 65,389 | $229.21 | $228.53 $230.42 |
| Sep 10, 2026 | $227.71 | $228.42 | $226.55 | $226.59 | $-3.26 | -1.42% | 41,106 | $227.17 | $226.55 $228.42 |
| Sep 9, 2026 | $230.92 | $231.64 | $229.63 | $229.85 | $-1.15 | -0.50% | 40,649 | $230.29 | $229.63 $231.64 |
| Sep 8, 2026 | $230.03 | $232.53 | $230.03 | $231.00 | +$1.20 | +0.52% | 33,295 | $231.45 | $230.03 $232.53 |
| Sep 4, 2026 | $228.09 | $229.80 | $227.93 | $229.80 | +$2.11 | +0.93% | 34,637 | $229.07 | $227.93 $229.80 |
| Sep 3, 2026 | $226.70 | $227.69 | $225.00 | $227.69 | +$1.39 | +0.61% | 41,221 | $226.89 | $225.00 $227.69 |
| Sep 2, 2026 | $224.81 | $226.45 | $224.45 | $226.30 | +$1.77 | +0.79% | 29,829 | $225.49 | $224.45 $226.45 |
| Sep 1, 2026 | $225.54 | $226.31 | $223.72 | $224.53 | $-2.44 | -1.07% | 62,675 | $224.71 | $223.72 $226.31 |
| Aug 31, 2026 | $227.12 | $227.99 | $225.34 | $226.97 | $-0.15 | -0.07% | 85,678 | $226.44 | $225.34 $227.99 |
| Aug 28, 2026 | $231.95 | $231.95 | $227.12 | $227.12 | $-5.50 | -2.36% | 59,085 | $228.91 | $227.12 $231.95 |
| Aug 27, 2026 | $232.80 | $233.00 | $231.25 | $232.62 | +$1.32 | +0.57% | 62,045 | $232.03 | $231.25 $233.00 |