Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
151.36
-3.34 (-2.16%)
At close: Mar 28, 2025, 4:00 PM
151.55
+0.19 (0.13%)
After-hours: Mar 28, 2025, 8:00 PM EDT
VFMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 154.43 | 154.43 | 150.56 | 151.36 | 151.36 | -2.16% | 22,920 |
| Mar 27, 2025 | 156.02 | 156.64 | 154.43 | 154.70 | 154.70 | -1.19% | 32,845 |
| Mar 26, 2025 | 159.86 | 160.01 | 155.82 | 156.57 | 156.57 | -1.94% | 33,776 |
| Mar 25, 2025 | 159.94 | 160.19 | 159.01 | 159.66 | 159.66 | -0.03% | 18,873 |
| Mar 24, 2025 | 157.97 | 160.17 | 157.97 | 159.71 | 159.40 | 2.87% | 41,618 |
| Mar 21, 2025 | 153.29 | 155.27 | 153.29 | 155.26 | 154.96 | -0.01% | 46,100 |
| Mar 20, 2025 | 154.30 | 157.02 | 154.30 | 155.27 | 154.97 | -0.40% | 45,296 |
| Mar 19, 2025 | 153.12 | 156.94 | 152.46 | 155.89 | 155.59 | 2.24% | 39,305 |
| Mar 18, 2025 | 153.70 | 153.70 | 151.71 | 152.47 | 152.17 | -1.48% | 36,437 |
| Mar 17, 2025 | 152.42 | 155.43 | 152.42 | 154.76 | 154.46 | 1.46% | 66,259 |
| Mar 14, 2025 | 149.80 | 152.60 | 149.67 | 152.54 | 152.24 | 3.37% | 43,235 |
| Mar 13, 2025 | 150.77 | 150.77 | 146.49 | 147.57 | 147.28 | -2.22% | 36,487 |
| Mar 12, 2025 | 151.45 | 152.69 | 148.99 | 150.92 | 150.63 | 1.48% | 46,429 |
| Mar 11, 2025 | 147.55 | 150.49 | 146.77 | 148.73 | 148.44 | 0.91% | 53,008 |
| Mar 10, 2025 | 150.78 | 150.78 | 145.65 | 147.38 | 147.09 | -4.12% | 83,813 |
| Mar 7, 2025 | 153.40 | 154.41 | 149.07 | 153.72 | 153.42 | -0.14% | 78,983 |
| Mar 6, 2025 | 156.83 | 158.00 | 153.15 | 153.93 | 153.63 | -3.68% | 47,751 |
| Mar 5, 2025 | 157.96 | 160.06 | 156.63 | 159.81 | 159.50 | 1.20% | 42,598 |
| Mar 4, 2025 | 158.87 | 160.81 | 154.67 | 157.91 | 157.60 | -1.93% | 73,021 |
| Mar 3, 2025 | 166.62 | 166.95 | 159.95 | 161.02 | 160.71 | -2.60% | 64,911 |
| Feb 28, 2025 | 161.64 | 165.31 | 161.63 | 165.31 | 164.99 | 1.84% | 33,775 |
| Feb 27, 2025 | 166.02 | 166.11 | 162.17 | 162.32 | 162.00 | -1.67% | 34,580 |
| Feb 26, 2025 | 164.33 | 166.90 | 164.25 | 165.07 | 164.75 | 1.08% | 25,565 |
| Feb 25, 2025 | 164.79 | 164.79 | 161.00 | 163.30 | 162.98 | -1.03% | 59,799 |
| Feb 24, 2025 | 167.66 | 167.66 | 163.54 | 165.00 | 164.68 | -1.22% | 102,911 |
| Feb 21, 2025 | 173.18 | 173.18 | 166.63 | 167.04 | 166.71 | -3.34% | 71,924 |
| Feb 20, 2025 | 175.14 | 175.14 | 171.00 | 172.81 | 172.47 | -1.56% | 83,095 |
| Feb 19, 2025 | 175.80 | 176.13 | 174.60 | 175.54 | 175.20 | -0.48% | 119,491 |
| Feb 18, 2025 | 176.34 | 176.65 | 175.28 | 176.39 | 176.05 | 0.47% | 60,980 |
| Feb 14, 2025 | 175.62 | 175.87 | 174.80 | 175.56 | 175.22 | 0.07% | 49,024 |
| Feb 13, 2025 | 174.39 | 175.44 | 173.25 | 175.44 | 175.10 | 1.35% | 45,168 |
| Feb 12, 2025 | 171.67 | 173.39 | 171.27 | 173.10 | 172.76 | -0.32% | 68,965 |
| Feb 11, 2025 | 174.85 | 174.85 | 173.07 | 173.66 | 173.32 | -1.22% | 45,701 |
| Feb 10, 2025 | 176.54 | 176.54 | 174.80 | 175.80 | 175.46 | 0.41% | 76,346 |
| Feb 7, 2025 | 176.98 | 177.31 | 174.67 | 175.08 | 174.74 | -0.64% | 83,697 |
| Feb 6, 2025 | 176.96 | 177.22 | 175.12 | 176.21 | 175.87 | 0.22% | 91,173 |
| Feb 5, 2025 | 174.04 | 175.84 | 173.78 | 175.83 | 175.49 | 1.40% | 45,573 |
| Feb 4, 2025 | 172.30 | 173.45 | 172.28 | 173.40 | 173.06 | 1.18% | 26,671 |
| Feb 3, 2025 | 168.28 | 172.25 | 167.80 | 171.38 | 171.05 | -0.78% | 64,205 |
| Jan 31, 2025 | 174.63 | 175.52 | 172.22 | 172.72 | 172.38 | -0.72% | 122,105 |
| Jan 30, 2025 | 173.52 | 174.71 | 172.89 | 173.98 | 173.64 | 1.38% | 37,428 |
| Jan 29, 2025 | 171.76 | 172.60 | 170.43 | 171.61 | 171.28 | 0.09% | 41,613 |
| Jan 28, 2025 | 170.41 | 171.62 | 168.83 | 171.45 | 171.12 | 1.10% | 40,485 |
| Jan 27, 2025 | 170.91 | 171.46 | 168.28 | 169.58 | 169.25 | -2.90% | 62,702 |
| Jan 24, 2025 | 175.24 | 175.78 | 174.22 | 174.64 | 174.30 | -0.28% | 53,691 |
| Jan 23, 2025 | 173.91 | 175.13 | 173.50 | 175.13 | 174.79 | 0.45% | 57,588 |
| Jan 22, 2025 | 174.84 | 175.04 | 173.84 | 174.34 | 174.00 | 0.22% | 73,565 |
| Jan 21, 2025 | 171.78 | 173.95 | 171.31 | 173.95 | 173.61 | 2.19% | 109,318 |
| Jan 17, 2025 | 170.44 | 170.83 | 169.94 | 170.23 | 169.90 | 0.71% | 215,272 |
| Jan 16, 2025 | 168.59 | 169.45 | 168.40 | 169.03 | 168.70 | 0.52% | 57,050 |