Vanguard U.S. Momentum Fa... (VFMO)
CBOE: VFMO
· Real-Time Price · USD
190.32
1.70 (0.90%)
At close: Sep 26, 2025, 3:59 PM
VFMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 189.60 | 190.49 | 188.85 | 190.32 | 190.32 | 0.90% | 13,757 |
| Sep 25, 2025 | 187.59 | 189.32 | 186.24 | 188.62 | 188.62 | -0.83% | 18,400 |
| Sep 24, 2025 | 193.37 | 193.37 | 190.08 | 190.19 | 190.19 | -1.38% | 19,226 |
| Sep 23, 2025 | 193.48 | 194.50 | 192.47 | 192.86 | 192.50 | -0.05% | 27,000 |
| Sep 22, 2025 | 191.37 | 193.26 | 190.78 | 192.95 | 192.60 | 0.82% | 19,800 |
| Sep 19, 2025 | 191.61 | 192.26 | 190.82 | 191.38 | 191.03 | 0.19% | 18,300 |
| Sep 18, 2025 | 188.46 | 191.31 | 188.37 | 191.02 | 190.67 | 2.23% | 18,100 |
| Sep 17, 2025 | 186.86 | 188.17 | 186.20 | 186.86 | 186.52 | 0.23% | 13,400 |
| Sep 16, 2025 | 187.46 | 187.46 | 185.57 | 186.44 | 186.10 | -0.38% | 15,324 |
| Sep 15, 2025 | 186.95 | 187.34 | 186.55 | 187.15 | 186.80 | 0.48% | 19,623 |
| Sep 12, 2025 | 186.98 | 187.19 | 185.97 | 186.26 | 185.92 | -0.34% | 16,900 |
| Sep 11, 2025 | 184.74 | 186.97 | 184.74 | 186.90 | 186.56 | 1.50% | 14,403 |
| Sep 10, 2025 | 185.00 | 185.45 | 183.67 | 184.14 | 183.80 | 0.38% | 20,600 |
| Sep 9, 2025 | 182.98 | 183.45 | 182.11 | 183.45 | 183.11 | 0.27% | 10,300 |
| Sep 8, 2025 | 182.17 | 183.21 | 182.14 | 182.96 | 182.63 | 0.84% | 20,108 |
| Sep 5, 2025 | 182.79 | 182.79 | 179.31 | 181.44 | 181.11 | 0.04% | 31,210 |
| Sep 4, 2025 | 179.72 | 181.36 | 179.60 | 181.36 | 181.03 | 0.90% | 13,000 |
| Sep 3, 2025 | 180.27 | 180.95 | 178.94 | 179.75 | 179.42 | -0.12% | 12,400 |
| Sep 2, 2025 | 178.19 | 180.00 | 177.50 | 179.96 | 179.63 | -0.61% | 21,900 |
| Aug 29, 2025 | 182.77 | 182.77 | 180.03 | 181.07 | 180.74 | -0.90% | 29,212 |