Skip to main content
logo
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
221.04
-0.70 (-0.32%)
Apr 27, 2026, 12:07 PM EDT - Market open

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026221.67222.52220.78220.98--0.34%20,937
Apr 24, 2026221.60222.43220.00221.74221.740.45%7,943
Apr 23, 2026220.23221.92218.51220.75220.75-0.03%6,023
Apr 22, 2026221.48221.90219.66220.81220.810.92%3,629
Apr 21, 2026221.62221.62218.19218.79218.79-0.64%6,250
Apr 20, 2026219.41220.63219.41220.19220.19-3,697
Apr 17, 2026218.52220.73218.00220.18220.181.48%4,287
Apr 16, 2026216.65217.00215.50216.97216.970.36%5,031
Apr 15, 2026216.59216.85214.00216.20216.20-0.14%10,372
Apr 14, 2026216.21216.93214.94216.50216.501.01%7,558
Apr 13, 2026210.48214.37210.48214.33214.331.28%9,071
Apr 10, 2026212.57212.57210.80211.62211.62-0.11%8,055
Apr 9, 2026208.77212.63208.77211.86211.860.96%6,523
Apr 8, 2026209.50210.44207.50209.84209.843.87%10,135
Apr 7, 2026200.33202.02198.85202.02202.020.22%4,207
Apr 6, 2026201.32201.79200.00201.58201.580.44%4,694
Apr 2, 2026195.19201.86195.19200.69200.690.23%12,793
Apr 1, 2026198.42202.12198.42200.23200.231.59%7,870
Mar 31, 2026191.47197.10191.46197.10197.104.68%5,652
Mar 30, 2026194.51194.51187.31188.29188.29-2.34%11,019
Mar 27, 2026194.39195.89192.17192.80192.80-1.52%2,809
Mar 26, 2026198.48199.64195.53195.78195.78-2.75%2,764
Mar 25, 2026200.68202.00200.68201.32201.321.41%1,716
Mar 24, 2026194.91199.28194.65198.52198.520.89%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
Mar 12, 2026200.00200.00196.12196.52196.29-2.84%25,312
Mar 11, 2026201.91203.63201.00202.26202.03-0.14%20,408
Mar 10, 2026201.43206.20201.43202.54202.310.31%70,841
Mar 9, 2026194.73201.92193.51201.92201.692.20%39,149
Mar 6, 2026197.83200.47196.84197.58197.35-2.27%42,015
Mar 5, 2026205.06205.13199.30202.17201.94-2.30%62,924
Mar 4, 2026205.79207.44204.39206.92206.681.47%33,212
Mar 3, 2026204.06205.21199.76203.93203.70-2.87%44,933
Mar 2, 2026206.41210.24206.32209.96209.720.52%57,522
Feb 27, 2026207.60208.88206.75208.88208.64-0.88%26,931
Feb 26, 2026210.35210.73206.75210.73210.490.08%22,553
Feb 25, 2026210.35211.27209.72210.56210.320.78%29,965
Feb 24, 2026205.62209.11204.79208.94208.701.54%27,105
Feb 23, 2026206.49207.27203.79205.78205.54-0.91%35,800
Feb 20, 2026205.96208.66205.96207.67207.430.21%36,895
Feb 19, 2026205.18207.24204.17207.24207.000.30%37,916
Feb 18, 2026205.52208.56205.18206.61206.370.72%24,601
Feb 17, 2026203.51206.10202.00205.14204.90-28,381
Feb 13, 2026203.20206.89202.49205.14204.901.24%45,215