(VXF)
AMEX: VXF
· Real-Time Price · USD
208.76
0.97 (0.47%)
At close: Sep 08, 2025, 3:59 PM
210.00
1.06%
Pre-market: Sep 08, 2025, 09:16 AM EDT
VXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 207.94 | 209.34 | 205.32 | 207.79 | 207.79 | 0.58% | 241,500 |
| Sep 4, 2025 | 204.71 | 206.70 | 204.05 | 206.60 | 206.60 | 1.12% | 498,207 |
| Sep 3, 2025 | 204.60 | 205.72 | 203.42 | 204.32 | 204.32 | -0.26% | 445,137 |
| Sep 2, 2025 | 203.16 | 204.89 | 202.26 | 204.85 | 204.85 | -0.47% | 268,302 |
| Aug 29, 2025 | 207.07 | 207.22 | 205.03 | 205.82 | 205.82 | -0.61% | 641,905 |
| Aug 28, 2025 | 206.82 | 207.39 | 206.23 | 207.08 | 207.08 | 0.58% | 396,500 |
| Aug 27, 2025 | 204.76 | 206.35 | 204.75 | 205.88 | 205.88 | 0.55% | 457,900 |
| Aug 26, 2025 | 203.53 | 205.05 | 203.53 | 204.76 | 204.76 | 0.62% | 728,855 |
| Aug 25, 2025 | 204.75 | 204.75 | 203.44 | 203.49 | 203.49 | -0.74% | 673,900 |
| Aug 22, 2025 | 199.63 | 205.78 | 199.59 | 205.01 | 205.01 | 3.14% | 468,155 |
| Aug 21, 2025 | 197.61 | 199.12 | 197.31 | 198.77 | 198.77 | 0.01% | 326,737 |
| Aug 20, 2025 | 198.83 | 199.23 | 196.72 | 198.75 | 198.75 | -0.35% | 255,905 |
| Aug 19, 2025 | 201.06 | 201.65 | 199.00 | 199.44 | 199.44 | -0.77% | 534,496 |
| Aug 18, 2025 | 200.16 | 201.17 | 200.10 | 200.98 | 200.98 | 0.30% | 1,244,439 |
| Aug 15, 2025 | 201.13 | 201.13 | 199.75 | 200.38 | 200.38 | -0.26% | 203,624 |
| Aug 14, 2025 | 200.99 | 201.29 | 199.49 | 200.90 | 200.90 | -1.18% | 524,239 |
| Aug 13, 2025 | 201.25 | 203.42 | 200.68 | 203.30 | 203.30 | 1.43% | 822,383 |
| Aug 12, 2025 | 197.23 | 200.55 | 196.90 | 200.44 | 200.44 | 2.23% | 399,900 |
| Aug 11, 2025 | 196.84 | 197.70 | 195.76 | 196.07 | 196.07 | -0.27% | 397,100 |
| Aug 8, 2025 | 197.86 | 198.01 | 196.31 | 196.60 | 196.60 | -0.27% | 335,622 |