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%
VFVA — Vanguard U.S. Value Factor ETF
Cboe BZXVanguard U.S. Value Factor ETF
$154.34
+2.10(+1.38%)
- O
- 152.08
- H
- 154.34
- L
- 152.08
- V
- 6.41K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$154.34
Period Return+43.33%
Period High$164.02
Period Low$105.88
Avg Daily Volume16.4K
Total Trading Days365
VFVA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $152.08 | $154.34 | $152.08 | $154.34 | +$2.10 | +1.38% | 6,408 | $153.34 | $152.08 $154.34 |
| Oct 7, 2026 | $152.99 | $152.99 | $151.56 | $152.24 | $-0.98 | -0.64% | 12,466 | $152.35 | $151.56 $152.99 |
| Oct 6, 2026 | $153.19 | $153.83 | $153.13 | $153.22 | +$0.27 | +0.18% | 9,752 | $153.41 | $153.13 $153.83 |
| Oct 5, 2026 | $152.25 | $153.15 | $151.56 | $152.95 | +$0.76 | +0.50% | 14,537 | $152.74 | $151.56 $153.15 |
| Oct 2, 2026 | $152.75 | $154.01 | $151.67 | $152.19 | +$0.37 | +0.24% | 19,535 | $152.05 | $151.67 $154.01 |
| Oct 1, 2026 | $150.80 | $152.05 | $150.11 | $151.82 | +$1.13 | +0.75% | 12,217 | $151.17 | $150.11 $152.05 |
| Sep 30, 2026 | $152.21 | $152.21 | $150.69 | $150.69 | $-1.14 | -0.75% | 13,180 | $151.40 | $150.69 $152.21 |
| Sep 29, 2026 | $152.41 | $152.41 | $151.11 | $151.83 | $-0.70 | -0.46% | 13,416 | $151.70 | $151.11 $152.41 |
| Sep 28, 2026 | $153.50 | $153.50 | $152.22 | $152.53 | $-1.45 | -0.94% | 16,880 | $152.63 | $152.22 $153.50 |
| Sep 25, 2026 | $153.18 | $154.35 | $152.99 | $153.98 | +$0.73 | +0.48% | 13,817 | $153.50 | $152.99 $154.35 |
| Sep 24, 2026 | $154.13 | $154.50 | $152.79 | $153.25 | $-0.62 | -0.41% | 19,121 | $153.25 | $152.79 $154.50 |
| Sep 23, 2026 | $155.33 | $155.33 | $153.87 | $153.87 | $-2.33 | -1.49% | 16,731 | $154.63 | $153.87 $155.33 |
| Sep 22, 2026 | $156.89 | $157.39 | $155.83 | $156.20 | $-0.15 | -0.10% | 8,933 | $156.49 | $155.83 $157.39 |
| Sep 21, 2026 | $156.82 | $157.00 | $156.15 | $156.35 | +$0.09 | +0.06% | 16,607 | $156.50 | $156.15 $157.00 |
| Sep 18, 2026 | $157.44 | $157.44 | $156.14 | $156.26 | $-1.69 | -1.07% | 11,369 | $156.49 | $156.14 $157.44 |
| Sep 17, 2026 | $159.02 | $159.02 | $157.95 | $157.95 | +$0.05 | +0.03% | 12,277 | $158.31 | $157.95 $159.02 |
| Sep 16, 2026 | $159.97 | $159.97 | $156.73 | $157.89 | $-2.08 | -1.30% | 8,221 | $158.97 | $156.73 $159.97 |
| Sep 15, 2026 | $160.45 | $161.75 | $159.70 | $159.97 | $-0.69 | -0.43% | 10,318 | $160.03 | $159.70 $161.75 |
| Sep 14, 2026 | $159.61 | $161.27 | $159.61 | $160.66 | +$0.99 | +0.62% | 10,098 | $160.69 | $159.61 $161.27 |
| Sep 11, 2026 | $159.82 | $160.12 | $159.16 | $159.67 | +$1.09 | +0.69% | 16,315 | $159.58 | $159.16 $160.12 |
| Sep 10, 2026 | $158.99 | $159.33 | $158.20 | $158.59 | $-0.46 | -0.29% | 19,836 | $158.77 | $158.20 $159.33 |
| Sep 9, 2026 | $160.98 | $160.98 | $159.00 | $159.05 | $-1.37 | -0.85% | 18,876 | $159.37 | $159.00 $160.98 |
| Sep 8, 2026 | $162.63 | $162.73 | $160.42 | $160.42 | $-2.92 | -1.79% | 26,272 | $161.28 | $160.42 $162.73 |
| Sep 4, 2026 | $162.42 | $163.72 | $162.42 | $163.34 | $-0.30 | -0.18% | 13,308 | $163.28 | $162.42 $163.72 |
| Sep 3, 2026 | $163.39 | $164.02 | $162.77 | $163.64 | +$0.98 | +0.60% | 13,715 | $163.39 | $162.77 $164.02 |
| Sep 2, 2026 | $160.87 | $163.06 | $160.87 | $162.66 | +$2.31 | +1.44% | 11,417 | $162.35 | $160.87 $163.06 |
| Sep 1, 2026 | $161.09 | $161.88 | $160.25 | $160.35 | $-1.21 | -0.75% | 15,377 | $160.81 | $160.25 $161.88 |
| Aug 31, 2026 | $162.36 | $162.36 | $161.26 | $161.56 | $-0.55 | -0.34% | 15,186 | $161.75 | $161.26 $162.36 |
| Aug 28, 2026 | $162.55 | $162.61 | $162.06 | $162.11 | +$0.29 | +0.18% | 31,745 | $162.18 | $162.06 $162.61 |
| Aug 27, 2026 | $162.06 | $162.21 | $161.17 | $161.82 | $-0.01 | -0.01% | 10,742 | $161.83 | $161.17 $162.21 |