Skip to main content
logo
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
201.30
+2.13 (1.07%)
At close: Jan 9, 2026, 4:00 PM EST
201.30
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026200.01202.00200.01201.30201.301.07%2,896
Jan 8, 2026200.81200.94198.25199.17199.17-0.65%4,163
Jan 7, 2026200.60201.22200.00200.47200.47-3,452
Jan 6, 2026197.76200.51197.23200.47200.471.63%5,759
Jan 5, 2026196.09197.50196.07197.26197.261.33%2,855
Jan 2, 2026193.00194.68192.31194.67194.671.79%37,948
Dec 31, 2025192.94192.94191.18191.25191.25-0.76%17,324
Dec 30, 2025194.81194.81192.72192.72192.72-0.70%19,354
Dec 29, 2025194.48195.21193.91194.08194.08-0.85%19,714
Dec 26, 2025196.94196.94195.15195.75195.75-0.55%15,751
Dec 24, 2025196.11196.88196.00196.83196.830.36%8,858
Dec 23, 2025196.10196.84195.25196.12196.12-0.60%18,587
Dec 22, 2025196.00197.82195.92197.30196.951.65%50,188
Dec 19, 2025190.67194.57190.67194.10193.762.23%21,749
Dec 18, 2025190.44191.20189.73189.86189.521.37%11,409
Dec 17, 2025192.50192.98186.87187.30186.97-2.20%20,563
Dec 16, 2025191.53192.86190.28191.52191.18-0.34%19,061
Dec 15, 2025195.72195.72192.03192.18191.84-1.05%13,965
Dec 12, 2025199.20199.20193.48194.21193.86-2.46%27,709
Dec 11, 2025196.29199.34195.18199.10198.751.09%33,402
Dec 10, 2025195.39198.27194.50196.95196.601.01%24,586
Dec 9, 2025194.51196.35194.51194.99194.64-0.10%29,686
Dec 8, 2025196.00196.31194.25195.18194.830.32%28,260
Dec 5, 2025195.24195.80194.15194.55194.20-0.27%19,834
Dec 4, 2025191.89195.25191.59195.07194.721.56%25,824
Dec 3, 2025189.67192.13188.88192.07191.731.39%31,151
Dec 2, 2025190.63191.74189.17189.43189.090.26%12,213
Dec 1, 2025189.92190.86188.91188.94188.60-1.75%32,016
Nov 28, 2025191.01192.43191.01192.30191.961.05%16,237
Nov 26, 2025188.86191.26188.82190.30189.961.47%22,081
Nov 25, 2025185.05187.71182.75187.54187.211.25%37,904
Nov 24, 2025180.80185.23180.80185.23184.903.37%14,693
Nov 21, 2025177.66180.41174.61179.18178.861.24%30,563
Nov 20, 2025187.29187.98176.87176.98176.67-3.24%33,754
Nov 19, 2025182.91185.08182.03182.91182.580.52%16,804
Nov 18, 2025180.69183.54179.37181.96181.64-0.14%40,441
Nov 17, 2025184.35186.14180.87182.21181.89-1.63%43,251
Nov 14, 2025180.73187.32180.10185.22184.890.41%115,323
Nov 13, 2025190.88190.88183.96184.47184.14-4.05%201,375
Nov 12, 2025193.69194.01191.73192.26191.92-0.03%18,265
Nov 11, 2025193.04193.04191.00192.31191.97-0.51%20,414
Nov 10, 2025193.36194.56191.59193.30192.961.85%28,527
Nov 7, 2025186.56189.78184.14189.78189.440.59%54,354
Nov 6, 2025192.88192.88188.17188.67188.33-2.51%41,033
Nov 5, 2025191.19194.25190.75193.52193.171.71%22,238
Nov 4, 2025191.52193.47190.19190.26189.92-2.76%29,023
Nov 3, 2025197.68197.68194.71195.67195.32-0.51%23,485
Oct 31, 2025196.29197.51194.54196.68196.330.90%22,593
Oct 30, 2025195.46197.37194.93194.93194.58-1.17%13,059
Oct 29, 2025197.34199.15195.57197.23196.880.05%22,652