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%
VXF — Vanguard Extended Market ETF
NYSE ArcaVanguard Extended Market ETF
$233.13
-0.36(-0.15%)
- O
- 232.18
- H
- 233.26
- L
- 231.12
- V
- 421.16K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$233.13
Period Return+36.65%
Period High$250.75
Period Low$166.95
Avg Daily Volume474.6K
Total Trading Days365
VXF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $232.18 | $233.26 | $231.12 | $233.13 | $-0.36 | -0.15% | 421,155 | $232.40 | $231.12 $233.26 |
| Oct 7, 2026 | $234.63 | $235.14 | $232.74 | $233.49 | $-3.71 | -1.56% | 252,346 | $233.59 | $232.74 $235.14 |
| Oct 6, 2026 | $238.47 | $239.15 | $236.86 | $237.20 | +$0.04 | +0.02% | 292,177 | $238.04 | $236.86 $239.15 |
| Oct 5, 2026 | $235.82 | $238.09 | $234.33 | $237.16 | +$1.81 | +0.77% | 1,089,310 | $237.13 | $234.33 $238.09 |
| Oct 2, 2026 | $235.56 | $236.89 | $234.72 | $235.35 | +$2.24 | +0.96% | 578,672 | $235.68 | $234.72 $236.89 |
| Oct 1, 2026 | $231.88 | $234.13 | $230.29 | $233.11 | +$1.48 | +0.64% | 469,758 | $232.34 | $230.29 $234.13 |
| Sep 30, 2026 | $233.45 | $233.45 | $231.60 | $231.63 | $-0.73 | -0.31% | 470,166 | $232.74 | $231.60 $233.45 |
| Sep 29, 2026 | $233.20 | $233.55 | $231.16 | $232.36 | $-0.39 | -0.17% | 474,223 | $231.93 | $231.16 $233.55 |
| Sep 28, 2026 | $233.19 | $234.18 | $231.92 | $232.75 | $-2.40 | -1.02% | 423,865 | $232.65 | $231.92 $234.18 |
| Sep 25, 2026 | $235.26 | $236.18 | $233.95 | $235.15 | +$0.23 | +0.10% | 508,895 | $235.06 | $233.95 $236.18 |
| Sep 24, 2026 | $234.54 | $235.52 | $233.20 | $234.92 | $-0.44 | -0.19% | 303,253 | $234.44 | $233.20 $235.52 |
| Sep 23, 2026 | $237.68 | $237.78 | $235.19 | $235.36 | $-3.36 | -1.41% | 385,313 | $236.20 | $235.19 $237.78 |
| Sep 22, 2026 | $238.87 | $239.59 | $237.82 | $238.72 | +$1.28 | +0.54% | 263,205 | $238.81 | $237.82 $239.59 |
| Sep 21, 2026 | $237.31 | $237.99 | $236.53 | $237.44 | +$2.33 | +0.99% | 319,378 | $237.47 | $236.53 $237.99 |
| Sep 18, 2026 | $236.71 | $236.82 | $234.14 | $235.11 | $-1.10 | -0.47% | 355,470 | $234.81 | $234.14 $236.82 |
| Sep 17, 2026 | $237.13 | $237.70 | $236.20 | $236.21 | +$1.82 | +0.78% | 345,978 | $236.77 | $236.20 $237.70 |
| Sep 16, 2026 | $235.57 | $237.03 | $232.00 | $234.39 | $-0.76 | -0.32% | 305,439 | $235.36 | $232.00 $237.03 |
| Sep 15, 2026 | $236.50 | $236.68 | $234.47 | $235.15 | $-1.77 | -0.75% | 501,853 | $235.21 | $234.47 $236.68 |
| Sep 14, 2026 | $235.58 | $238.11 | $235.58 | $236.92 | $-0.84 | -0.35% | 365,566 | $237.03 | $235.58 $238.11 |
| Sep 11, 2026 | $238.41 | $238.74 | $237.24 | $237.76 | +$1.60 | +0.68% | 366,375 | $237.94 | $237.24 $238.74 |
| Sep 10, 2026 | $237.00 | $238.09 | $235.86 | $236.16 | $-2.51 | -1.05% | 303,349 | $236.73 | $235.86 $238.09 |
| Sep 9, 2026 | $240.34 | $240.99 | $238.57 | $238.67 | $-2.68 | -1.11% | 200,664 | $239.50 | $238.57 $240.99 |
| Sep 8, 2026 | $242.28 | $242.79 | $241.14 | $241.35 | $-1.31 | -0.54% | 307,335 | $242.01 | $241.14 $242.79 |
| Sep 4, 2026 | $241.09 | $243.13 | $241.09 | $242.66 | +$0.34 | +0.14% | 201,010 | $242.42 | $241.09 $243.13 |
| Sep 3, 2026 | $241.61 | $242.46 | $240.43 | $242.32 | +$2.76 | +1.15% | 258,920 | $241.82 | $240.43 $242.46 |
| Sep 2, 2026 | $238.01 | $239.72 | $237.94 | $239.56 | +$1.55 | +0.65% | 278,501 | $239.15 | $237.94 $239.72 |
| Sep 1, 2026 | $239.81 | $240.27 | $237.48 | $238.01 | $-3.41 | -1.41% | 285,740 | $238.68 | $237.48 $240.27 |
| Aug 31, 2026 | $241.91 | $241.97 | $240.43 | $241.42 | $-0.97 | -0.40% | 286,108 | $240.97 | $240.43 $241.97 |
| Aug 28, 2026 | $245.55 | $246.05 | $242.19 | $242.39 | $-3.26 | -1.33% | 351,516 | $243.31 | $242.19 $246.05 |
| Aug 27, 2026 | $245.29 | $246.02 | $244.58 | $245.65 | +$1.35 | +0.55% | 401,106 | $245.52 | $244.58 $246.02 |