Skip to main content
logo
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
238.70
+3.35 (1.42%)
Jun 12, 2026, 4:00 PM EDT - Market closed

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026236.40239.79235.44238.70238.701.43%15,363
Jun 11, 2026228.94235.58228.94235.35235.354.00%54,191
Jun 10, 2026228.01232.47225.94226.29226.29-1.52%48,677
Jun 9, 2026233.13234.43222.47229.78229.78-0.14%48,276
Jun 8, 2026231.76232.39230.02230.10230.101.23%57,583
Jun 5, 2026235.28235.28226.45227.31227.31-4.59%64,550
Jun 4, 2026234.18239.11233.15238.24238.240.84%42,710
Jun 3, 2026236.51237.85234.65236.26236.260.11%94,009
Jun 2, 2026233.16236.52233.16236.01236.011.51%59,461
Jun 1, 2026231.91233.45230.45232.51232.51-0.17%92,879
May 29, 2026234.97234.97231.41232.90232.90-0.76%62,041
May 28, 2026233.72235.69232.01234.69234.690.43%62,479
May 27, 2026235.20235.59232.79233.69233.69-0.43%89,644
May 26, 2026233.20235.00232.04234.71234.712.21%55,700
May 22, 2026230.03231.00229.19229.63229.630.60%43,308
May 21, 2026225.93229.00225.30228.26228.260.68%57,769
May 20, 2026223.43226.87223.43226.72226.722.23%49,515
May 19, 2026221.60223.09218.40221.77221.77-0.83%35,117
May 18, 2026227.50227.50221.71223.62223.62-1.29%74,912
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