Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
195.09
+1.31 (0.68%)
Oct 6, 2025, 4:00 PM EDT - Market closed
VFMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 195.96 | 196.19 | 194.54 | 195.09 | 195.09 | 0.68% | 24,040 |
| Oct 3, 2025 | 194.34 | 195.17 | 192.96 | 193.78 | 193.78 | 0.20% | 35,775 |
| Oct 2, 2025 | 193.16 | 193.41 | 191.70 | 193.40 | 193.40 | 0.80% | 13,588 |
| Oct 1, 2025 | 190.86 | 192.12 | 190.51 | 191.87 | 191.87 | 0.14% | 12,099 |
| Sep 30, 2025 | 191.42 | 192.13 | 189.83 | 191.60 | 191.60 | 0.06% | 13,994 |
| Sep 29, 2025 | 192.17 | 192.17 | 190.86 | 191.49 | 191.49 | 0.61% | 12,054 |
| Sep 26, 2025 | 189.60 | 190.49 | 188.85 | 190.32 | 190.32 | 0.90% | 13,760 |
| Sep 25, 2025 | 187.59 | 189.32 | 186.24 | 188.62 | 188.62 | -0.83% | 18,374 |
| Sep 24, 2025 | 193.37 | 193.37 | 190.08 | 190.19 | 190.19 | -1.38% | 19,226 |
| Sep 23, 2025 | 193.48 | 194.50 | 192.47 | 192.86 | 192.50 | -0.05% | 26,981 |
| Sep 22, 2025 | 191.37 | 193.26 | 190.78 | 192.95 | 192.59 | 0.82% | 19,785 |
| Sep 19, 2025 | 191.61 | 192.27 | 190.82 | 191.38 | 191.03 | 0.19% | 18,251 |
| Sep 18, 2025 | 188.46 | 191.31 | 188.37 | 191.02 | 190.67 | 2.23% | 18,082 |
| Sep 17, 2025 | 186.86 | 188.17 | 186.20 | 186.86 | 186.51 | 0.23% | 13,361 |
| Sep 16, 2025 | 187.46 | 187.46 | 185.57 | 186.44 | 186.10 | -0.38% | 15,324 |
| Sep 15, 2025 | 186.95 | 187.34 | 186.55 | 187.15 | 186.80 | 0.48% | 19,623 |
| Sep 12, 2025 | 186.98 | 187.19 | 185.97 | 186.26 | 185.92 | -0.34% | 16,889 |
| Sep 11, 2025 | 184.74 | 186.97 | 184.74 | 186.90 | 186.55 | 1.50% | 14,403 |
| Sep 10, 2025 | 185.00 | 185.45 | 183.67 | 184.14 | 183.80 | 0.38% | 20,567 |
| Sep 9, 2025 | 182.98 | 183.45 | 182.11 | 183.45 | 183.11 | 0.26% | 10,275 |
| Sep 8, 2025 | 182.17 | 183.21 | 182.14 | 182.97 | 182.63 | 0.84% | 20,108 |
| Sep 5, 2025 | 182.79 | 182.79 | 179.31 | 181.44 | 181.10 | 0.04% | 31,210 |
| Sep 4, 2025 | 179.72 | 181.36 | 179.60 | 181.36 | 181.03 | 0.90% | 12,986 |
| Sep 3, 2025 | 180.27 | 180.95 | 178.94 | 179.75 | 179.42 | -0.12% | 12,384 |
| Sep 2, 2025 | 178.19 | 180.00 | 177.50 | 179.96 | 179.63 | -0.61% | 21,884 |
| Aug 29, 2025 | 182.77 | 182.77 | 180.03 | 181.07 | 180.74 | -0.90% | 29,213 |
| Aug 28, 2025 | 181.94 | 183.23 | 181.94 | 182.72 | 182.38 | 0.82% | 57,965 |
| Aug 27, 2025 | 181.15 | 181.77 | 180.89 | 181.24 | 180.91 | 0.05% | 17,102 |
| Aug 26, 2025 | 179.25 | 181.32 | 179.25 | 181.15 | 180.82 | 1.07% | 30,303 |
| Aug 25, 2025 | 179.71 | 180.68 | 179.22 | 179.24 | 178.91 | -0.47% | 248,878 |
| Aug 22, 2025 | 176.78 | 180.95 | 176.61 | 180.09 | 179.76 | 2.24% | 14,916 |
| Aug 21, 2025 | 175.00 | 176.65 | 175.00 | 176.15 | 175.82 | 0.18% | 10,819 |
| Aug 20, 2025 | 175.05 | 176.08 | 172.91 | 175.83 | 175.51 | 0.35% | 19,889 |
| Aug 19, 2025 | 177.93 | 177.93 | 174.99 | 175.22 | 174.90 | -1.82% | 23,282 |
| Aug 18, 2025 | 178.00 | 178.54 | 177.26 | 178.46 | 178.13 | 0.43% | 16,742 |
| Aug 15, 2025 | 178.62 | 178.62 | 177.25 | 177.70 | 177.37 | -0.32% | 8,068 |
| Aug 14, 2025 | 178.12 | 178.79 | 177.40 | 178.26 | 177.93 | -0.96% | 14,400 |
| Aug 13, 2025 | 180.06 | 180.41 | 178.09 | 180.00 | 179.66 | 0.56% | 48,145 |
| Aug 12, 2025 | 176.99 | 179.09 | 176.66 | 179.00 | 178.67 | 1.68% | 17,337 |
| Aug 11, 2025 | 176.16 | 177.13 | 175.82 | 176.04 | 175.71 | 0.17% | 17,169 |
| Aug 8, 2025 | 176.57 | 176.73 | 175.66 | 175.74 | 175.42 | 0.26% | 15,726 |
| Aug 7, 2025 | 177.13 | 177.13 | 173.69 | 175.28 | 174.96 | -0.25% | 16,461 |
| Aug 6, 2025 | 175.84 | 175.84 | 174.30 | 175.72 | 175.40 | 0.15% | 31,861 |
| Aug 5, 2025 | 176.70 | 177.10 | 174.31 | 175.45 | 175.13 | -0.27% | 29,440 |
| Aug 4, 2025 | 173.86 | 175.93 | 173.78 | 175.93 | 175.60 | 2.38% | 17,619 |
| Aug 1, 2025 | 172.21 | 173.28 | 170.03 | 171.83 | 171.51 | -1.70% | 19,512 |
| Jul 31, 2025 | 175.60 | 176.87 | 174.48 | 174.80 | 174.48 | -0.06% | 17,498 |
| Jul 30, 2025 | 174.73 | 176.17 | 174.14 | 174.91 | 174.59 | 0.26% | 30,362 |
| Jul 29, 2025 | 176.44 | 176.74 | 174.17 | 174.46 | 174.14 | -0.82% | 15,206 |
| Jul 28, 2025 | 177.20 | 177.25 | 175.50 | 175.90 | 175.58 | -0.51% | 34,268 |