Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
157.37
+2.99 (1.94%)
Oct 15, 2026, 4:00 PM EDT - Market closed
VFVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 155.00 | 157.37 | 155.00 | 157.37 | 157.37 | 1.94% | 32,076 |
| Oct 14, 2026 | 153.94 | 154.38 | 153.50 | 154.38 | 154.38 | -0.44% | 1,061 |
| Oct 13, 2026 | 155.00 | 155.46 | 154.55 | 155.07 | 155.07 | 0.42% | 8,732 |
| Oct 12, 2026 | 154.00 | 154.73 | 154.00 | 154.42 | 154.42 | 0.42% | 1,334 |
| Oct 9, 2026 | 153.84 | 154.50 | 153.69 | 153.78 | 153.78 | -0.36% | 449 |
| Oct 8, 2026 | 152.08 | 154.34 | 151.94 | 154.34 | 154.34 | 1.38% | 694 |
| Oct 7, 2026 | 152.99 | 152.99 | 151.56 | 152.24 | 152.24 | -0.64% | 12,465 |
| Oct 6, 2026 | 153.19 | 153.78 | 153.06 | 153.22 | 153.22 | 0.18% | 1,648 |
| Oct 5, 2026 | 152.25 | 153.25 | 151.67 | 152.95 | 152.95 | 0.50% | 3,533 |
| Oct 2, 2026 | 152.75 | 152.76 | 151.75 | 152.19 | 152.19 | 0.24% | 1,904 |
| Oct 1, 2026 | 150.80 | 151.92 | 149.82 | 151.82 | 151.82 | 0.75% | 1,406 |
| Sep 30, 2026 | 152.21 | 152.21 | 150.69 | 150.69 | 150.69 | -0.75% | 2,719 |
| Sep 29, 2026 | 152.41 | 152.41 | 151.05 | 151.83 | 151.83 | -0.46% | 1,914 |
| Sep 28, 2026 | 153.50 | 154.26 | 152.20 | 152.53 | 152.53 | -0.94% | 4,315 |
| Sep 25, 2026 | 153.18 | 154.35 | 152.99 | 153.98 | 153.98 | 0.48% | 13,815 |
| Sep 24, 2026 | 154.13 | 154.50 | 152.79 | 153.25 | 153.25 | -0.41% | 19,120 |
| Sep 23, 2026 | 155.33 | 155.33 | 153.87 | 153.87 | 153.87 | -1.06% | 16,730 |
| Sep 22, 2026 | 156.89 | 157.39 | 155.83 | 156.20 | 155.51 | -0.10% | 8,932 |
| Sep 21, 2026 | 156.82 | 157.00 | 156.15 | 156.35 | 155.67 | 0.06% | 16,607 |
| Sep 18, 2026 | 157.44 | 157.44 | 156.14 | 156.26 | 155.58 | -1.07% | 11,369 |
| Sep 17, 2026 | 159.02 | 159.02 | 157.95 | 157.95 | 157.26 | 0.03% | 12,276 |
| Sep 16, 2026 | 159.97 | 159.97 | 156.73 | 157.90 | 157.20 | -1.30% | 8,221 |
| Sep 15, 2026 | 160.45 | 161.75 | 159.70 | 159.97 | 159.27 | -0.43% | 10,318 |
| Sep 14, 2026 | 159.61 | 161.27 | 159.61 | 160.66 | 159.96 | 0.62% | 10,097 |
| Sep 11, 2026 | 159.82 | 160.12 | 159.16 | 159.68 | 158.97 | 0.69% | 16,315 |
| Sep 10, 2026 | 158.99 | 159.33 | 158.20 | 158.59 | 157.89 | -0.29% | 19,836 |
| Sep 9, 2026 | 160.98 | 160.98 | 159.00 | 159.05 | 158.35 | -0.85% | 18,876 |
| Sep 8, 2026 | 162.63 | 162.73 | 160.42 | 160.42 | 159.72 | -1.79% | 26,272 |
| Sep 4, 2026 | 162.42 | 163.72 | 162.42 | 163.34 | 162.63 | -0.18% | 13,308 |
| Sep 3, 2026 | 163.39 | 164.02 | 162.77 | 163.64 | 162.92 | 0.60% | 13,715 |
| Sep 2, 2026 | 160.87 | 163.06 | 160.87 | 162.66 | 161.95 | 1.44% | 11,417 |
| Sep 1, 2026 | 161.09 | 161.88 | 160.25 | 160.35 | 159.65 | -0.75% | 15,377 |
| Aug 31, 2026 | 162.36 | 162.36 | 161.26 | 161.56 | 160.85 | -0.34% | 15,185 |
| Aug 28, 2026 | 162.55 | 162.62 | 162.06 | 162.11 | 161.40 | 0.18% | 31,744 |
| Aug 27, 2026 | 162.06 | 162.21 | 161.17 | 161.82 | 161.11 | -0.01% | 10,741 |
| Aug 26, 2026 | 161.99 | 162.39 | 161.43 | 161.83 | 161.12 | -0.12% | 7,330 |
| Aug 25, 2026 | 161.74 | 162.02 | 161.06 | 162.02 | 161.31 | -0.04% | 16,052 |
| Aug 24, 2026 | 162.20 | 163.12 | 161.88 | 162.09 | 161.38 | -0.10% | 17,508 |
| Aug 21, 2026 | 161.41 | 162.35 | 161.41 | 162.26 | 161.55 | 1.08% | 16,448 |
| Aug 20, 2026 | 161.70 | 161.70 | 160.52 | 160.52 | 159.82 | -0.77% | 16,533 |
| Aug 19, 2026 | 161.61 | 163.33 | 161.61 | 161.77 | 161.06 | 0.65% | 32,247 |
| Aug 18, 2026 | 160.86 | 161.74 | 160.72 | 160.72 | 160.01 | 0.08% | 37,605 |
| Aug 17, 2026 | 162.25 | 162.25 | 160.59 | 160.59 | 159.89 | -1.18% | 16,232 |
| Aug 14, 2026 | 163.06 | 163.06 | 162.26 | 162.51 | 161.80 | 0.02% | 24,319 |
| Aug 13, 2026 | 161.11 | 162.48 | 160.62 | 162.48 | 161.77 | 1.28% | 49,885 |
| Aug 12, 2026 | 160.82 | 160.82 | 159.50 | 160.42 | 159.72 | -0.26% | 22,534 |
| Aug 11, 2026 | 160.91 | 161.40 | 160.01 | 160.84 | 160.14 | 0.25% | 17,712 |
| Aug 10, 2026 | 160.39 | 160.73 | 159.23 | 160.44 | 159.74 | 0.03% | 12,006 |
| Aug 7, 2026 | 160.00 | 160.65 | 159.40 | 160.39 | 159.69 | 0.91% | 23,533 |
| Aug 6, 2026 | 159.41 | 159.51 | 158.88 | 158.94 | 158.24 | -0.51% | 10,071 |