Skip to main content
logo
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
238.90
+2.24 (0.95%)
Aug 14, 2026, 4:00 PM EDT - Market closed

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026237.33238.90236.49238.90238.900.95%36,114
Aug 13, 2026236.99238.38236.44236.66236.660.08%56,051
Aug 12, 2026236.61237.22235.59236.47236.471.53%47,410
Aug 11, 2026234.00234.00232.38232.90232.900.43%50,044
Aug 10, 2026233.22234.54231.91231.91231.91-0.34%78,127
Aug 7, 2026233.17234.00230.67232.70232.700.95%60,588
Aug 6, 2026231.05234.10229.46230.52230.52-0.51%59,967
Aug 5, 2026234.58236.30231.70231.70231.70-0.99%54,343
Aug 4, 2026230.40235.05229.97234.01234.013.23%77,666
Aug 3, 2026222.92227.04220.80226.69226.691.33%43,436
Jul 31, 2026227.58228.44221.66223.72223.72-0.07%49,891
Jul 30, 2026219.71224.13219.71223.88223.884.30%103,576
Jul 29, 2026220.80221.78214.17214.65214.65-2.90%149,558
Jul 28, 2026223.64223.65217.50221.05221.05-2.26%120,210
Jul 27, 2026229.62230.00223.00226.17226.17-0.75%50,331
Jul 24, 2026232.71232.71227.50227.89227.89-2.06%52,789
Jul 23, 2026231.55234.84231.55232.68232.68-0.35%41,813
Jul 22, 2026233.35235.51233.31233.50233.50-0.41%76,911
Jul 21, 2026230.73234.61230.09234.47234.473.54%45,619
Jul 20, 2026229.53231.11226.40226.46226.46-0.69%50,132
Jul 17, 2026223.73229.96222.20228.03228.030.31%63,073
Jul 16, 2026230.35231.62226.21227.32227.32-2.40%70,369
Jul 15, 2026236.24236.49229.09232.92232.92-0.96%64,413
Jul 14, 2026236.23236.74234.38235.17235.171.48%49,563
Jul 13, 2026234.61234.74231.36231.74231.74-1.90%181,817
Jul 10, 2026237.80237.80234.80236.22236.22-0.90%75,920
Jul 9, 2026238.73240.28237.74238.37238.371.66%78,073
Jul 8, 2026231.96235.16230.60234.48234.480.51%41,861
Jul 7, 2026235.67235.67230.23233.30233.30-1.93%93,384
Jul 6, 2026238.66241.24237.90237.90237.900.73%91,966
Jul 2, 2026244.19244.89233.30236.19236.19-2.78%106,820
Jul 1, 2026246.90246.90242.41242.93242.93-2.64%127,172
Jun 30, 2026246.77250.20246.50249.51249.511.30%106,952
Jun 29, 2026242.59246.30238.93246.30246.302.19%59,410
Jun 26, 2026240.93242.59239.02241.01241.01-1.35%71,558
Jun 25, 2026243.72245.02240.41244.30244.302.05%69,236
Jun 24, 2026240.19241.34237.00239.39239.39-0.22%73,594
Jun 23, 2026239.08242.47238.30240.39239.92-2.31%100,309
Jun 22, 2026244.58246.17243.25246.08245.601.63%115,729
Jun 18, 2026242.21243.40239.85242.14241.661.61%59,029
Jun 17, 2026239.96242.46237.93238.30237.830.20%59,763
Jun 16, 2026241.60242.66237.80237.82237.35-1.63%70,052
Jun 15, 2026242.99242.99240.75241.75241.271.28%81,455
Jun 12, 2026236.40239.93235.67238.70238.231.43%90,190
Jun 11, 2026228.94235.58228.94235.35234.884.00%54,191
Jun 10, 2026228.01232.47225.94226.29225.84-1.52%48,677
Jun 9, 2026233.13234.43222.47229.78229.33-0.14%48,276
Jun 8, 2026231.76232.39230.02230.10229.651.23%57,583
Jun 5, 2026235.28235.28226.45227.31226.86-4.59%64,550
Jun 4, 2026234.18239.11233.15238.24237.770.84%42,710