VXF: Vanguard Extended Market VIPERs ETF

As of Friday, May 15th, 2026

$ 224.60

-4.52 -1.97%

Open: 226.33
High: 226.50
Low: 224.47
Volume: 293,657
Previous Close on Thursday, May 14th, 2026

$ 229.12

+1.51 +0.66%

Open: 228.50
High: 230.24
Low: 227.40
Volume: 243,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 226.33 226.50 224.47 224.60 293,657 -4.52 -1.97
2026-05-14 228.50 230.24 227.40 229.12 243,619 +1.51 +0.66
2026-05-13 228.11 228.11 225.50 227.61 452,064 +0.17 +0.07
2026-05-12 228.79 228.79 224.85 227.44 356,169 -2.07 -0.90
2026-05-11 229.54 230.70 229.29 229.51 261,604 +0.01 +0.00
2026-05-08 229.90 230.18 228.00 229.50 482,314 +0.66 +0.29
2026-05-07 232.93 233.48 228.26 228.84 283,179 -3.50 -1.51
2026-05-06 231.46 232.44 230.02 232.34 526,224 +3.06 +1.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 230.70
On 2026-05-11		 224.47
On 2026-05-15		 -4.90 -2.14 230.70
On 2026-05-11		 224.47
On 2026-05-15		 -2.70 227.66
10D 233.48
On 2026-05-07		 224.47
On 2026-05-15		 -2.52 -1.11 233.48
On 2026-05-07		 224.47
On 2026-05-15		 -3.86 228.47
20D 233.48
On 2026-05-07		 220.89
On 2026-04-29		 -1.32 -0.58 233.48
On 2026-05-07		 224.47
On 2026-05-15		 -3.86 227.02
WTD 230.70
On 2026-05-11		 224.47
On 2026-05-15		 -4.90 -2.14 230.70
On 2026-05-11		 224.47
On 2026-05-15		 -2.70 227.66
MTD 233.48
On 2026-05-07		 224.47
On 2026-05-15		 -1.46 -0.65 233.48
On 2026-05-07		 224.47
On 2026-05-15		 -3.86 228.34
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

224.60 -4.52 -1.97 293,657