Skip to main content
logo
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
236.19
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026244.19244.89233.30236.19236.19-2.78%106,817
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
Jun 3, 2026236.51237.85234.65236.26235.800.11%94,009
Jun 2, 2026233.16236.52233.16236.01235.551.51%59,461
Jun 1, 2026231.91233.45230.45232.51232.05-0.17%92,879
May 29, 2026234.97234.97231.41232.90232.44-0.76%62,041
May 28, 2026233.72235.69232.01234.69234.230.43%62,479
May 27, 2026235.20235.59232.79233.69233.23-0.43%89,644
May 26, 2026233.20235.00232.04234.71234.252.21%55,700
May 22, 2026230.03231.00229.19229.63229.180.60%43,308
May 21, 2026225.93229.00225.30228.26227.810.68%57,769
May 20, 2026223.43226.87223.43226.72226.272.23%49,515
May 19, 2026221.60223.09218.40221.77221.33-0.83%35,117
May 18, 2026227.50227.50221.71223.62223.18-1.29%74,912
May 15, 2026228.72228.72226.30226.55226.10-2.29%64,530
May 14, 2026231.78232.74230.41231.87231.410.18%58,611
May 13, 2026231.70232.08228.64231.46231.010.53%61,586
May 12, 2026230.77230.79225.98230.24229.79-0.67%86,411
May 11, 2026229.67232.86229.67231.80231.341.16%72,309
May 8, 2026228.00229.31227.38229.14228.691.30%54,801
May 7, 2026231.69231.69225.06226.19225.75-2.49%99,913
May 6, 2026230.18232.05228.43231.97231.511.89%86,935
May 5, 2026226.39228.18226.39227.67227.221.70%55,234
May 4, 2026223.98224.97222.42223.87223.430.06%59,590
May 1, 2026224.15224.28222.82223.74223.30-0.06%42,084
Apr 30, 2026219.04223.87219.04223.87223.432.69%54,456
Apr 29, 2026219.00219.00216.72218.01217.58-0.13%68,766
Apr 28, 2026219.46220.82216.91218.29217.86-1.51%54,004
Apr 27, 2026221.67222.52220.78221.63221.19-0.05%42,833
Apr 24, 2026222.08222.31219.60221.74221.300.45%50,060
Apr 23, 2026220.23222.34218.51220.75220.32-0.03%64,664
Apr 22, 2026221.48221.97219.42220.81220.380.92%35,087