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%
VPU — Vanguard Utilities ETF
NYSE ArcaVanguard Utilities ETF
$177.72
-0.45(-0.25%)
- O
- 178.03
- H
- 178.94
- L
- 176.00
- V
- 379.16K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$177.72
Period Return+4.19%
Period High$206.10
Period Low$168.08
Avg Daily Volume235.0K
Total Trading Days365
VPU — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $178.03 | $178.94 | $176.00 | $177.72 | $-0.45 | -0.25% | 379,164 | $177.29 | $176.00 $178.94 |
| Oct 7, 2026 | $177.41 | $178.90 | $176.91 | $178.17 | $-0.01 | -0.01% | 306,907 | $178.07 | $176.91 $178.90 |
| Oct 6, 2026 | $175.03 | $178.30 | $175.03 | $178.18 | +$4.98 | +2.88% | 492,347 | $177.05 | $175.03 $178.30 |
| Oct 5, 2026 | $173.06 | $174.24 | $171.53 | $173.20 | +$0.55 | +0.32% | 373,094 | $173.21 | $171.53 $174.24 |
| Oct 2, 2026 | $172.71 | $174.07 | $172.10 | $172.65 | +$0.73 | +0.42% | 616,357 | $172.90 | $172.10 $174.07 |
| Oct 1, 2026 | $170.97 | $172.18 | $169.50 | $171.92 | +$0.92 | +0.54% | 549,541 | $171.17 | $169.50 $172.18 |
| Sep 30, 2026 | $172.66 | $172.99 | $170.97 | $171.00 | $-1.14 | -0.66% | 562,692 | $171.66 | $170.97 $172.99 |
| Sep 29, 2026 | $169.97 | $172.47 | $169.37 | $172.14 | +$1.85 | +1.09% | 430,251 | $171.40 | $169.37 $172.47 |
| Sep 28, 2026 | $171.39 | $171.39 | $169.40 | $170.29 | $-1.19 | -0.69% | 566,985 | $170.43 | $169.40 $171.39 |
| Sep 25, 2026 | $170.96 | $171.78 | $169.78 | $171.48 | +$0.66 | +0.39% | 496,401 | $170.65 | $169.78 $171.78 |
| Sep 24, 2026 | $172.74 | $172.81 | $170.76 | $170.82 | $-1.63 | -0.95% | 553,154 | $171.51 | $170.76 $172.81 |
| Sep 23, 2026 | $175.24 | $175.24 | $172.30 | $172.45 | $-4.41 | -2.49% | 587,487 | $173.08 | $172.30 $175.24 |
| Sep 22, 2026 | $177.29 | $178.22 | $176.62 | $176.86 | $-0.52 | -0.29% | 253,261 | $177.41 | $176.62 $178.22 |
| Sep 21, 2026 | $178.29 | $178.67 | $177.26 | $177.38 | $-0.60 | -0.34% | 275,720 | $177.93 | $177.26 $178.67 |
| Sep 18, 2026 | $179.64 | $179.64 | $177.97 | $177.98 | $-2.45 | -1.36% | 267,070 | $178.42 | $177.97 $179.64 |
| Sep 17, 2026 | $179.87 | $180.80 | $179.08 | $180.43 | +$1.48 | +0.83% | 226,664 | $180.27 | $179.08 $180.80 |
| Sep 16, 2026 | $179.96 | $180.27 | $178.20 | $178.95 | +$0.13 | +0.07% | 370,510 | $179.35 | $178.20 $180.27 |
| Sep 15, 2026 | $181.23 | $181.26 | $178.72 | $178.82 | $-1.95 | -1.08% | 1,888,638 | $179.39 | $178.72 $181.26 |
| Sep 14, 2026 | $183.21 | $183.36 | $180.57 | $180.77 | $-2.42 | -1.32% | 294,797 | $181.32 | $180.57 $183.36 |
| Sep 11, 2026 | $185.48 | $185.60 | $182.95 | $183.19 | $-0.82 | -0.45% | 207,950 | $183.83 | $182.95 $185.60 |
| Sep 10, 2026 | $185.98 | $187.01 | $183.93 | $184.01 | $-1.88 | -1.01% | 349,244 | $184.79 | $183.93 $187.01 |
| Sep 9, 2026 | $187.98 | $188.35 | $185.32 | $185.89 | $-2.20 | -1.17% | 265,902 | $186.19 | $185.32 $188.35 |
| Sep 8, 2026 | $186.30 | $189.10 | $186.30 | $188.09 | +$1.74 | +0.93% | 363,869 | $188.47 | $186.30 $189.10 |
| Sep 4, 2026 | $185.32 | $186.96 | $185.31 | $186.35 | +$0.28 | +0.15% | 225,185 | $186.31 | $185.31 $186.96 |
| Sep 3, 2026 | $185.03 | $186.60 | $185.03 | $186.07 | +$1.42 | +0.77% | 201,296 | $185.99 | $185.03 $186.60 |
| Sep 2, 2026 | $183.71 | $184.78 | $181.99 | $184.65 | +$0.41 | +0.22% | 307,265 | $183.89 | $181.99 $184.78 |
| Sep 1, 2026 | $183.14 | $184.43 | $182.40 | $184.24 | +$1.38 | +0.75% | 235,293 | $183.57 | $182.40 $184.43 |
| Aug 31, 2026 | $181.91 | $183.54 | $181.33 | $182.86 | $-1.90 | -1.03% | 369,118 | $182.64 | $181.33 $183.54 |
| Aug 28, 2026 | $187.39 | $187.64 | $184.19 | $184.76 | $-1.98 | -1.06% | 297,971 | $185.26 | $184.19 $187.64 |
| Aug 27, 2026 | $187.09 | $187.12 | $185.69 | $186.74 | $-1.31 | -0.70% | 265,603 | $186.49 | $185.69 $187.12 |