Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
127.91
-0.70 (-0.54%)
At close: Oct 28, 2025, 4:00 PM EDT
127.91
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT
VFVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 128.62 | 128.62 | 127.75 | 127.91 | 127.91 | -0.54% | 12,928 |
| Oct 27, 2025 | 129.02 | 129.14 | 128.20 | 128.61 | 128.61 | 0.19% | 9,921 |
| Oct 24, 2025 | 128.46 | 128.96 | 128.29 | 128.37 | 128.37 | 0.59% | 14,317 |
| Oct 23, 2025 | 127.16 | 127.84 | 126.94 | 127.61 | 127.61 | 0.48% | 8,413 |
| Oct 22, 2025 | 127.37 | 127.83 | 126.55 | 127.00 | 127.00 | -0.37% | 7,301 |
| Oct 21, 2025 | 126.45 | 127.80 | 126.45 | 127.47 | 127.47 | 0.77% | 25,111 |
| Oct 20, 2025 | 125.28 | 126.59 | 125.28 | 126.50 | 126.50 | 1.33% | 13,129 |
| Oct 17, 2025 | 124.20 | 124.89 | 124.08 | 124.84 | 124.84 | 0.49% | 15,255 |
| Oct 16, 2025 | 126.33 | 126.33 | 123.83 | 124.23 | 124.23 | -1.57% | 6,118 |
| Oct 15, 2025 | 127.01 | 127.53 | 125.58 | 126.21 | 126.21 | -0.13% | 8,025 |
| Oct 14, 2025 | 122.92 | 126.82 | 122.92 | 126.37 | 126.37 | 1.49% | 5,943 |
| Oct 13, 2025 | 124.35 | 124.64 | 123.52 | 124.52 | 124.52 | 1.32% | 12,791 |
| Oct 10, 2025 | 126.83 | 126.83 | 122.89 | 122.89 | 122.89 | -3.06% | 12,914 |
| Oct 9, 2025 | 128.35 | 128.35 | 126.55 | 126.77 | 126.77 | -0.92% | 17,049 |
| Oct 8, 2025 | 128.28 | 128.44 | 127.60 | 127.94 | 127.94 | 0.18% | 10,659 |
| Oct 7, 2025 | 128.82 | 129.18 | 127.61 | 127.72 | 127.72 | -0.93% | 12,249 |
| Oct 6, 2025 | 130.04 | 130.04 | 128.77 | 128.92 | 128.92 | -0.39% | 8,422 |
| Oct 3, 2025 | 128.77 | 130.08 | 128.77 | 129.42 | 129.42 | 0.92% | 9,584 |
| Oct 2, 2025 | 128.30 | 128.30 | 127.59 | 128.24 | 128.24 | -0.09% | 11,707 |
| Oct 1, 2025 | 126.75 | 128.50 | 126.75 | 128.36 | 128.36 | 0.64% | 16,695 |
| Sep 30, 2025 | 127.54 | 127.72 | 126.20 | 127.54 | 127.54 | 0.17% | 56,779 |
| Sep 29, 2025 | 127.88 | 127.88 | 126.79 | 127.32 | 127.32 | -0.38% | 50,350 |
| Sep 26, 2025 | 127.10 | 127.86 | 126.90 | 127.80 | 127.80 | 1.08% | 27,258 |
| Sep 25, 2025 | 126.83 | 127.34 | 126.20 | 126.43 | 126.43 | -0.97% | 17,037 |
| Sep 24, 2025 | 128.00 | 128.21 | 127.57 | 127.67 | 127.67 | -0.47% | 52,244 |
| Sep 23, 2025 | 128.38 | 129.89 | 128.22 | 128.27 | 127.65 | 0.06% | 5,322 |
| Sep 22, 2025 | 127.93 | 128.34 | 127.76 | 128.19 | 127.58 | -0.07% | 55,822 |
| Sep 19, 2025 | 129.79 | 129.79 | 128.28 | 128.28 | 127.66 | -1.09% | 5,855 |
| Sep 18, 2025 | 128.66 | 129.84 | 128.24 | 129.70 | 129.08 | 1.44% | 9,468 |
| Sep 17, 2025 | 127.88 | 130.32 | 127.84 | 127.86 | 127.25 | 0.13% | 10,107 |
| Sep 16, 2025 | 127.31 | 127.70 | 127.10 | 127.70 | 127.09 | -0.05% | 10,107 |
| Sep 15, 2025 | 128.59 | 128.59 | 127.76 | 127.76 | 127.15 | -0.33% | 14,489 |
| Sep 12, 2025 | 129.40 | 129.69 | 128.19 | 128.19 | 127.57 | -1.05% | 9,445 |
| Sep 11, 2025 | 127.74 | 129.54 | 127.74 | 129.54 | 128.92 | 1.66% | 11,088 |
| Sep 10, 2025 | 127.73 | 127.81 | 126.86 | 127.42 | 126.81 | -0.24% | 13,116 |
| Sep 9, 2025 | 128.30 | 128.30 | 127.65 | 127.73 | 127.12 | -0.38% | 12,095 |
| Sep 8, 2025 | 129.00 | 129.00 | 127.17 | 128.22 | 127.60 | -0.30% | 3,741 |
| Sep 5, 2025 | 128.85 | 129.88 | 127.81 | 128.60 | 127.98 | 0.20% | 11,719 |
| Sep 4, 2025 | 127.17 | 128.34 | 126.91 | 128.34 | 127.72 | 0.93% | 4,644 |
| Sep 3, 2025 | 127.56 | 127.66 | 126.72 | 127.16 | 126.55 | -0.45% | 5,688 |
| Sep 2, 2025 | 127.00 | 127.74 | 126.69 | 127.74 | 127.13 | -0.41% | 16,208 |
| Aug 29, 2025 | 127.91 | 128.79 | 127.91 | 128.26 | 127.64 | 0.20% | 16,573 |
| Aug 28, 2025 | 128.71 | 128.71 | 127.28 | 128.00 | 127.39 | -0.05% | 8,289 |
| Aug 27, 2025 | 127.14 | 128.18 | 127.14 | 128.07 | 127.46 | 0.73% | 22,354 |
| Aug 26, 2025 | 127.09 | 127.42 | 126.93 | 127.14 | 126.53 | -0.03% | 8,157 |
| Aug 25, 2025 | 127.70 | 127.70 | 127.18 | 127.18 | 126.57 | -0.58% | 9,403 |
| Aug 22, 2025 | 124.50 | 128.14 | 124.50 | 127.92 | 127.31 | 3.25% | 8,587 |
| Aug 21, 2025 | 123.37 | 124.16 | 123.21 | 123.90 | 123.30 | -0.20% | 10,389 |
| Aug 20, 2025 | 124.18 | 124.39 | 123.70 | 124.14 | 123.54 | -0.16% | 11,099 |
| Aug 19, 2025 | 124.01 | 125.48 | 124.01 | 124.34 | 123.75 | 0.23% | 7,807 |