Vanguard U.S. Value Facto... (VFVA)
CBOE: VFVA
· Real-Time Price · USD
127.82
0.28 (0.22%)
At close: Oct 01, 2025, 1:29 PM
VFVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 127.54 | 127.72 | 126.20 | 127.54 | n/a | 0.17% | 56,779 |
| Sep 29, 2025 | 127.88 | 127.88 | 126.79 | 127.32 | 127.32 | -0.38% | 50,400 |
| Sep 26, 2025 | 127.10 | 127.86 | 126.90 | 127.80 | 127.80 | 1.08% | 27,300 |
| 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% | 5,900 |
| Sep 18, 2025 | 128.66 | 129.84 | 128.24 | 129.70 | 129.08 | 1.44% | 9,500 |
| 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 | 127.08 | -0.05% | 10,107 |
| Sep 15, 2025 | 128.59 | 128.59 | 127.76 | 127.76 | 127.15 | -0.34% | 14,500 |
| Sep 12, 2025 | 129.40 | 129.69 | 128.19 | 128.19 | 127.57 | -1.04% | 9,415 |
| Sep 11, 2025 | 127.74 | 129.54 | 127.74 | 129.54 | 128.92 | 1.66% | 11,100 |
| 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% | 12,100 |
| 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% | 5,700 |
Page 1 of 96