Skip to main content
logo
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
229.63
+1.37 (0.60%)
May 22, 2026, 4:00 PM EDT - Market closed

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026230.03230.62229.19229.63229.630.60%3,429
May 21, 2026225.93229.00225.20228.26228.260.68%7,450
May 20, 2026223.43226.81223.43226.72226.722.23%8,006
May 19, 2026221.60222.94218.50221.77221.77-0.83%5,078
May 18, 2026227.50227.50221.71223.62223.62-1.29%7,060
May 15, 2026228.72228.72226.30226.55226.55-2.29%64,530
May 14, 2026231.78232.74230.41231.87231.870.18%58,611
May 13, 2026231.70232.08228.64231.46231.460.53%61,586
May 12, 2026230.77230.79225.98230.24230.24-0.67%86,411
May 11, 2026229.67232.86229.67231.80231.801.16%72,309
May 8, 2026228.00229.31227.38229.14229.141.30%54,801
May 7, 2026231.69231.69225.06226.19226.19-2.49%99,913
May 6, 2026230.18232.05228.43231.97231.971.89%86,935
May 5, 2026226.39228.18226.39227.67227.671.70%55,234
May 4, 2026223.98224.97222.42223.87223.870.06%59,590
May 1, 2026224.15224.28222.82223.74223.74-0.06%42,084
Apr 30, 2026219.04223.87219.04223.87223.872.69%54,456
Apr 29, 2026219.00219.00216.72218.01218.01-0.13%68,766
Apr 28, 2026219.46220.82216.91218.29218.29-1.51%54,004
Apr 27, 2026221.67222.52220.78221.63221.63-0.05%42,833
Apr 24, 2026222.08222.31219.60221.74221.740.45%50,060
Apr 23, 2026220.23222.34218.51220.75220.75-0.03%64,664
Apr 22, 2026221.48221.97219.42220.81220.810.92%35,087
Apr 21, 2026221.62221.62218.19218.79218.79-0.64%59,287
Apr 20, 2026219.41220.59219.41220.19220.19-41,549
Apr 17, 2026218.52220.90218.27220.18220.181.48%58,041
Apr 16, 2026216.65217.09215.45216.97216.970.36%52,763
Apr 15, 2026216.85216.85214.10216.20216.20-0.14%56,957
Apr 14, 2026216.21216.97214.72216.50216.501.01%78,464
Apr 13, 2026210.48214.37210.48214.33214.331.28%74,433
Apr 10, 2026212.57212.61210.90211.62211.62-0.11%54,676
Apr 9, 2026208.77212.53208.77211.86211.860.96%56,864
Apr 8, 2026209.50210.31207.49209.84209.843.87%75,744
Apr 7, 2026200.33202.02198.84202.02202.020.22%44,055
Apr 6, 2026201.32202.00200.01201.58201.580.44%28,420
Apr 2, 2026195.19201.86195.19200.69200.690.23%56,291
Apr 1, 2026198.42202.17198.42200.23200.231.59%71,805
Mar 31, 2026191.47197.10191.47197.10197.104.68%44,020
Mar 30, 2026194.51194.51187.23188.29188.29-2.34%68,773
Mar 27, 2026194.39195.79192.36192.80192.80-1.52%42,465
Mar 26, 2026198.48199.80195.47195.78195.78-2.75%30,684
Mar 25, 2026200.68202.16200.41201.32201.321.41%32,361
Mar 24, 2026194.91199.28194.65198.52198.521.01%32,792
Mar 23, 2026195.90199.61195.90196.76196.532.02%34,519
Mar 20, 2026197.46197.76191.34192.87192.65-2.47%19,204
Mar 19, 2026193.62199.04193.00197.75197.520.39%41,601
Mar 18, 2026199.00199.62196.89196.98196.75-1.35%23,319
Mar 17, 2026199.28200.41198.87199.68199.450.62%24,699
Mar 16, 2026197.82200.12197.82198.44198.211.37%19,797
Mar 13, 2026197.62199.33195.01195.75195.53-0.39%48,472