VDE: Vanguard Energy ETF

As of Thursday, October 9th, 2025

$ 124.07

-1.85 -1.47%

Open: 126.10
High: 127.20
Low: 123.94
Volume: 565,242
Previous Close on Wednesday, October 8th, 2025

$ 125.92

-0.50 -0.40%

Open: 126.50
High: 126.50
Low: 124.91
Volume: 170,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 126.10 127.20 123.94 124.07 565,242 -1.85 -1.47
2025-10-08 126.50 126.50 124.91 125.92 170,856 -0.50 -0.40
2025-10-07 126.00 126.53 124.34 126.42 244,551 +0.23 +0.18
2025-10-06 126.12 126.90 125.76 126.19 240,927 +0.62 +0.49
2025-10-03 125.41 126.25 125.32 125.57 357,191 +0.85 +0.68
2025-10-02 125.74 126.78 124.63 124.72 405,195 -1.33 -1.06
2025-10-01 125.28 126.47 125.20 126.05 312,522 +0.19 +0.15
2025-09-30 126.08 126.38 124.91 125.86 670,371 -1.34 -1.05
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 127.20
On 2025-10-09		 123.94
On 2025-10-09		 -0.65 -0.52 126.90
On 2025-10-06		 124.34
On 2025-10-07		 -2.01 125.63
10D 130.92
On 2025-09-26		 123.94
On 2025-10-09		 -4.44 -3.45 130.92
On 2025-09-26		 123.94
On 2025-10-09		 -5.33 126.17
20D 130.92
On 2025-09-26		 123.78
On 2025-09-22		 -1.39 -1.11 130.92
On 2025-09-26		 123.94
On 2025-10-09		 -5.33 126.12
WTD 127.20
On 2025-10-09		 123.94
On 2025-10-09		 -1.50 -1.19 126.90
On 2025-10-06		 124.34
On 2025-10-07		 -2.01 125.65
MTD 127.20
On 2025-10-09		 123.94
On 2025-10-09		 -1.79 -1.42 126.90
On 2025-10-06		 124.34
On 2025-10-07		 -2.01 125.56
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

211.39 -1.89 -0.89 622,492
ARKK

ARK Innovation ETF

91.66 -0.87 -0.94 5,963,135
IVW

iShares S&P 500 Growth ETF

122.06 +0.06 +0.05 2,279,343
TRAN

NASDAQ Transportation

6,750.16 -48.41 -0.71
VDE

Vanguard Energy ETF

124.07 -1.85 -1.47 565,242