Skip to main content
logo
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
229.80
+2.11 (0.93%)
At close: Sep 4, 2026, 4:00 PM EDT
229.74
-0.06 (-0.03%)
After-hours: Sep 4, 2026, 8:00 PM EDT

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026228.09229.80227.70229.80229.800.93%3,633
Sep 3, 2026226.70227.92225.00227.69227.690.61%4,401
Sep 2, 2026224.81226.41224.49226.30226.300.79%3,785
Sep 1, 2026225.54226.31223.72224.53224.53-1.07%62,671
Aug 31, 2026227.12227.99225.34226.97226.97-0.07%85,677
Aug 28, 2026231.95231.95227.12227.12227.12-2.36%59,084
Aug 27, 2026232.80233.00231.25232.62232.620.57%62,045
Aug 26, 2026229.91231.50229.87231.30231.300.32%44,231
Aug 25, 2026230.90231.90229.95230.57230.570.60%40,879
Aug 24, 2026230.69230.69227.73229.19229.19-1.43%51,322
Aug 21, 2026233.52233.52230.80232.52232.520.68%42,441
Aug 20, 2026235.00235.00230.33230.94230.94-1.30%50,773
Aug 19, 2026238.17238.17233.02233.99233.99-0.62%57,693
Aug 18, 2026238.33238.65234.50235.46235.46-2.40%112,942
Aug 17, 2026239.66241.87239.30241.24241.240.98%51,646
Aug 14, 2026237.33238.90236.49238.90238.900.95%36,115
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