Skip to main content
logo
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
195.75
-0.77 (-0.39%)
At close: Mar 13, 2026, 4:00 PM EDT
195.27
-0.48 (-0.25%)
After-hours: Mar 13, 2026, 8:00 PM EDT

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026197.62199.07195.00195.75195.75-0.39%8,957
Mar 12, 2026200.00200.00196.00196.52196.52-2.84%4,673
Mar 11, 2026201.91203.45200.95202.26202.26-0.14%3,555
Mar 10, 2026201.43206.05201.43202.54202.540.31%7,020
Mar 9, 2026194.73201.92193.51201.92201.922.20%8,154
Mar 6, 2026198.01200.32196.71197.58197.58-2.27%8,382
Mar 5, 2026205.06205.06199.20202.17202.17-2.30%14,055
Mar 4, 2026205.79207.47204.39206.92206.921.47%8,409
Mar 3, 2026204.06205.21199.61203.93203.93-2.87%9,906
Mar 2, 2026206.41210.24206.32209.96209.960.52%5,088
Feb 27, 2026207.60208.88206.85208.88208.88-0.88%2,924
Feb 26, 2026210.36210.78206.44210.73210.730.08%3,076
Feb 25, 2026210.35211.26209.86210.56210.560.78%3,047
Feb 24, 2026205.62209.18205.00208.94208.941.54%3,621
Feb 23, 2026206.49207.50203.68205.78205.78-0.91%5,146
Feb 20, 2026205.96209.00205.96207.67207.670.21%6,335
Feb 19, 2026205.18207.24204.34207.24207.240.30%4,027
Feb 18, 2026205.52208.24204.90206.61206.610.72%2,899
Feb 17, 2026203.51206.30202.11205.14205.14-2,488
Feb 13, 2026203.20206.72202.14205.14205.141.24%3,120
Feb 12, 2026208.44209.31202.35202.62202.62-2.38%88,394
Feb 11, 2026208.92209.36204.35207.55207.550.35%25,515
Feb 10, 2026208.36208.76206.82206.82206.82-0.85%27,315
Feb 9, 2026205.74209.52205.11208.60208.601.33%32,388
Feb 6, 2026200.35206.02200.35205.86205.864.82%59,397
Feb 5, 2026197.53201.12195.99196.40196.40-2.08%54,380
Feb 4, 2026207.34207.34197.22200.58200.58-2.94%47,963
Feb 3, 2026207.09207.72203.65206.66206.661.00%40,017
Feb 2, 2026201.35205.33201.35204.61204.611.31%19,688
Jan 30, 2026205.70207.39201.42201.96201.96-2.66%32,517
Jan 29, 2026208.39208.91204.13207.47207.47-0.03%21,734
Jan 28, 2026209.71209.71207.11207.53207.53-0.55%38,576
Jan 27, 2026206.91208.78206.91208.68208.681.27%28,841
Jan 26, 2026206.88207.84205.74206.06206.06-0.17%35,629
Jan 23, 2026208.98208.98206.22206.42206.42-1.38%25,777
Jan 22, 2026209.86210.44208.35209.30209.300.81%57,542
Jan 21, 2026206.59208.12204.37207.61207.611.26%33,323
Jan 20, 2026203.51206.75203.44205.02205.02-0.78%45,011
Jan 16, 2026207.56207.74205.79206.63206.630.16%49,135
Jan 15, 2026207.00207.93206.12206.29206.290.44%41,813
Jan 14, 2026204.42205.52202.87205.38205.380.31%28,482
Jan 13, 2026205.04205.14203.56204.75204.750.57%30,764
Jan 12, 2026200.56203.85200.56203.58203.581.13%37,261
Jan 9, 2026200.01202.23200.01201.30201.301.07%29,229
Jan 8, 2026200.81200.94198.01199.17199.17-0.65%25,071
Jan 7, 2026200.60201.24199.65200.47200.47-34,004
Jan 6, 2026197.76200.47196.80200.47200.471.63%101,805
Jan 5, 2026196.09197.60195.55197.26197.261.33%26,684
Jan 2, 2026193.00194.68192.31194.67194.671.79%37,948
Dec 31, 2025192.94192.94191.18191.25191.25-0.76%17,324