Skip to main content
logo
Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
143.67
-0.93 (-0.64%)
At close: Feb 9, 2026, 4:00 PM EST
143.67
0.00 (0.00%)
After-hours: Feb 9, 2026, 8:00 PM EST

VFVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 2026143.81144.06143.00143.67143.67-0.64%2,708
Feb 6, 2026142.27144.80142.27144.60144.602.51%27,423
Feb 5, 2026141.67142.45140.75141.06141.06-1.01%7,480
Feb 4, 2026140.55142.91140.55142.51142.511.89%8,283
Feb 3, 2026139.60141.04138.74139.86139.860.12%9,395
Feb 2, 2026137.90140.17137.90139.69139.690.84%15,838
Jan 30, 2026137.49138.53137.22138.53138.530.23%12,079
Jan 29, 2026137.97139.13136.97138.21138.210.64%12,075
Jan 28, 2026138.08138.11137.24137.34137.34-0.44%8,726
Jan 27, 2026138.27138.63137.45137.94137.94-0.17%13,873
Jan 26, 2026138.32138.69137.78138.17138.170.13%17,398
Jan 23, 2026139.42139.42137.69137.99137.98-1.15%13,199
Jan 22, 2026139.21140.33139.21139.60139.600.55%5,591
Jan 21, 2026136.36138.84136.36138.84138.842.43%14,306
Jan 20, 2026135.69136.50135.26135.54135.54-1.33%16,916
Jan 16, 2026138.60138.60137.32137.36137.36-0.88%9,972
Jan 15, 2026137.82138.84137.42138.58138.580.63%5,841
Jan 14, 2026136.84137.90136.84137.71137.710.66%12,188
Jan 13, 2026137.73137.73136.77136.81136.81-0.42%12,834
Jan 12, 2026137.29137.43136.78137.39137.39-0.40%52,050
Jan 9, 2026137.86138.17137.53137.94137.940.22%16,062
Jan 8, 2026135.18138.07135.18137.63137.631.56%7,436
Jan 7, 2026136.58136.58135.31135.52135.52-0.79%10,992
Jan 6, 2026135.08136.65135.04136.60136.600.98%11,184
Jan 5, 2026133.95136.04133.95135.27135.271.34%18,763
Jan 2, 2026133.43133.95132.17133.48133.480.53%17,344
Dec 31, 2025133.60133.65132.76132.78132.78-0.76%9,455
Dec 30, 2025133.85134.06133.80133.80133.80-0.09%23,359
Dec 29, 2025133.97134.36133.67133.92133.92-0.31%13,991
Dec 26, 2025134.36134.51133.88134.34134.34-0.11%19,977
Dec 24, 2025133.79134.53133.79134.49134.490.46%12,098
Dec 23, 2025134.22134.52133.76133.88133.88-1.04%20,083
Dec 22, 2025134.94135.87134.94135.29134.510.51%36,876
Dec 19, 2025134.89135.15134.59134.61133.84-0.16%29,481
Dec 18, 2025135.52135.94134.52134.82134.05-17,321
Dec 17, 2025135.44135.44134.59134.82134.050.27%28,719
Dec 16, 2025135.37135.37133.95134.46133.69-0.75%5,732
Dec 15, 2025136.28136.28135.00135.47134.690.03%13,367
Dec 12, 2025136.42136.42135.30135.43134.65-0.50%13,017
Dec 11, 2025134.57136.23134.57136.11135.330.91%20,349
Dec 10, 2025132.06135.26132.06134.88134.112.19%5,645
Dec 9, 2025131.60132.67131.60131.99131.230.24%3,327
Dec 8, 2025132.57132.57131.68131.68130.93-0.42%6,610
Dec 5, 2025132.17133.15132.14132.23131.470.05%4,901
Dec 4, 2025132.50132.56131.91132.17131.41-0.22%4,229
Dec 3, 2025131.90132.55131.68132.46131.701.40%5,293
Dec 2, 2025131.47131.47130.52130.64129.89-0.06%2,800
Dec 1, 2025129.89131.53129.89130.71129.97-5,095
Nov 28, 2025130.56130.96130.56130.72129.970.27%3,815
Nov 26, 2025129.61130.91129.61130.36129.610.64%3,247