Skip to main content
logo
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
192.30
+2.00 (1.05%)
Nov 28, 2025, 1:00 PM EST - Market closed

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025191.01192.41191.01192.30192.301.05%3,717
Nov 26, 2025188.86191.26188.82190.30190.301.47%22,081
Nov 25, 2025185.05187.55183.00187.54187.541.25%958
Nov 24, 2025180.80185.23180.80185.23185.233.37%14,693
Nov 21, 2025177.66180.41174.61179.18179.181.24%30,563
Nov 20, 2025187.29187.98176.87176.98176.98-3.24%33,754
Nov 19, 2025182.91185.08182.03182.91182.910.52%16,804
Nov 18, 2025180.69183.54179.37181.96181.96-0.14%40,441
Nov 17, 2025184.35186.14180.87182.21182.21-1.63%43,251
Nov 14, 2025180.73187.32180.10185.22185.220.41%115,323
Nov 13, 2025190.88190.88183.96184.47184.47-4.05%201,375
Nov 12, 2025193.69194.01191.73192.26192.26-0.03%18,265
Nov 11, 2025193.04193.04191.00192.31192.31-0.51%20,414
Nov 10, 2025193.36194.56191.59193.30193.301.85%28,527
Nov 7, 2025186.56189.78184.14189.78189.780.59%54,354
Nov 6, 2025192.88192.88188.17188.67188.67-2.51%41,033
Nov 5, 2025191.19194.25190.75193.52193.521.71%22,238
Nov 4, 2025191.52193.47190.19190.26190.26-2.76%29,023
Nov 3, 2025197.68197.68194.71195.67195.67-0.51%23,485
Oct 31, 2025196.29197.51194.54196.68196.680.90%22,593
Oct 30, 2025195.46197.37194.93194.93194.93-1.17%13,059
Oct 29, 2025197.34199.15195.57197.23197.230.05%22,652
Oct 28, 2025198.37198.57196.96197.13197.13-0.56%40,843
Oct 27, 2025199.28199.36197.74198.25198.250.52%35,163
Oct 24, 2025197.26198.35197.14197.23197.231.56%29,161
Oct 23, 2025191.94195.06191.94194.21194.211.62%20,480
Oct 22, 2025193.94194.28188.74191.12191.12-1.93%21,328
Oct 21, 2025195.95195.95194.00194.89194.89-0.67%22,999
Oct 20, 2025195.83196.49195.21196.20196.201.83%19,220
Oct 17, 2025192.84193.82190.85192.68192.68-1.08%33,956
Oct 16, 2025200.00200.02194.18194.79194.79-2.03%28,287
Oct 15, 2025199.76200.57195.84198.82198.820.84%28,463
Oct 14, 2025193.19198.71191.56197.17197.170.93%26,426
Oct 13, 2025193.56195.58193.42195.36195.362.94%20,120
Oct 10, 2025195.99196.47189.64189.78189.78-2.77%29,861
Oct 9, 2025196.15196.63194.24195.19195.19-0.31%12,846
Oct 8, 2025195.14196.14194.55195.79195.790.73%13,325
Oct 7, 2025195.62195.82192.30194.37194.37-0.37%26,436
Oct 6, 2025195.96196.19194.54195.09195.090.68%24,040
Oct 3, 2025194.34195.17192.96193.78193.780.20%35,775
Oct 2, 2025193.16193.41191.70193.40193.400.80%13,588
Oct 1, 2025190.86192.12190.51191.87191.870.14%12,099
Sep 30, 2025191.42192.13189.83191.60191.600.06%13,994
Sep 29, 2025192.17192.17190.86191.49191.490.61%12,054
Sep 26, 2025189.60190.49188.85190.32190.320.90%13,760
Sep 25, 2025187.59189.32186.24188.62188.62-0.83%18,374
Sep 24, 2025193.37193.37190.08190.19190.19-1.38%19,226
Sep 23, 2025193.48194.50192.47192.86192.50-0.05%26,981
Sep 22, 2025191.37193.26190.78192.95192.600.82%19,785
Sep 19, 2025191.61192.27190.82191.38191.030.19%18,251