VXF: Vanguard Extended Market VIPERs ETF

As of Monday, November 17th, 2025

$ 200.14

-4.08 -2.00%

Open: 203.76
High: 204.40
Low: 199.29
Volume: 382,077
Previous Close on Friday, November 14th, 2025

$ 204.22

-0.25 -0.12%

Open: 201.27
High: 205.85
Low: 201.01
Volume: 398,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 203.76 204.40 199.29 200.14 382,077 -4.08 -2.00
2025-11-14 201.27 205.85 201.01 204.22 398,701 -0.25 -0.12
2025-11-13 208.67 209.25 203.88 204.47 418,527 -5.63 -2.68
2025-11-12 210.79 212.04 209.80 210.10 274,534 -0.03 -0.01
2025-11-11 209.71 210.71 209.20 210.13 200,836 -0.09 -0.04
2025-11-10 210.46 211.08 208.51 210.22 240,767 +2.22 +1.07
2025-11-07 204.13 208.00 203.00 208.00 424,223 +2.03 +0.99
2025-11-06 209.21 209.48 205.32 205.97 303,598 -3.33 -1.59
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 212.04
On 2025-11-12		 199.29
On 2025-11-17		 -10.08 -4.79 212.04
On 2025-11-12		 199.29
On 2025-11-17		 -6.01 205.81
10D 212.04
On 2025-11-12		 199.29
On 2025-11-17		 -10.98 -5.20 212.04
On 2025-11-12		 199.29
On 2025-11-17		 -6.01 206.96
20D 216.00
On 2025-10-27		 199.29
On 2025-11-17		 -11.65 -5.50 216.00
On 2025-10-27		 199.29
On 2025-11-17		 -7.74 209.43
WTD 204.40
On 2025-11-17		 199.29
On 2025-11-17		 -4.08 -2.00 -- -- -- 200.14
MTD 212.04
On 2025-11-12		 199.29
On 2025-11-17		 -11.60 -5.48 212.04
On 2025-11-12		 199.29
On 2025-11-17		 -6.01 207.34
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

200.14 -4.08 -2.00 382,077