VDE: Vanguard Energy ETF

As of Monday, December 8th, 2025

$ 129.79

-- 0 0%

Open: 129.79
High: 129.79
Low: 129.79
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 129.79

-0.62 -0.48%

Open: 130.28
High: 131.85
Low: 129.79
Volume: 587,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 130.28 131.85 129.79 129.79 587,191 -0.62 -0.48
2025-12-04 129.59 130.60 129.39 130.41 269,141 +0.56 +0.43
2025-12-03 128.00 130.01 128.00 129.85 375,509 +2.64 +2.08
2025-12-02 128.69 128.69 126.60 127.21 429,274 -1.56 -1.21
2025-12-01 127.78 129.48 127.77 128.77 362,926 +1.10 +0.86
2025-11-28 126.09 128.12 126.00 127.67 150,854 +1.70 +1.35
2025-11-26 125.14 126.93 125.06 125.97 442,037 +0.91 +0.73
2025-11-25 124.98 125.35 123.81 125.06 472,126 -0.61 -0.49
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 131.85
On 2025-12-05		 126.60
On 2025-12-02		 2.12 1.66 129.48
On 2025-12-01		 126.60
On 2025-12-02		 -2.22 129.21
10D 131.85
On 2025-12-05		 123.57
On 2025-11-24		 4.73 3.78 129.48
On 2025-12-01		 126.60
On 2025-12-02		 -2.22 127.62
20D 131.85
On 2025-12-05		 123.57
On 2025-11-24		 5.54 4.46 129.90
On 2025-11-11		 123.57
On 2025-11-24		 -4.87 127.47
WTD 131.85
On 2025-12-05		 126.60
On 2025-12-02		 2.12 1.66 129.48
On 2025-12-01		 126.60
On 2025-12-02		 -2.22 129.21
MTD 131.85
On 2025-12-05		 126.60
On 2025-12-02		 2.12 1.66 129.48
On 2025-12-01		 126.60
On 2025-12-02		 -2.22 129.21
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.91 +1.97 +0.69 1,604,508
KO

The Coca-Cola Company

70.15 +0.15 +0.21 6,768,460
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,948,574
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,445,839
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,693.90 -261.09 -0.54 266,932,609
DJTA

Dow Jones Transportation Average

17,148.14 -34.98 -0.20 53,994,899
SPX

S&P 500 Index

6,845.95 -24.45 -0.36
OEX

S&P 100 Index

3,438.47 -11.16 -0.32
NDX

NASDAQ 100 Index

25,622.65 -69.40 -0.27
NYA

NYSE Composite Index

21,709.35 -100.72 -0.46
XAX

NYSE AMEX Composite Index

7,048.86 -144.38 -2.01
RUI

RUSSELL 1000 Index

3,735.23 -13.64 -0.36
RUT

Russell 2000 Index

2,523.89 +2.41 +0.10
RUA

Russell 3000 Index

3,888.00 -13.42 -0.34
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,939.62 -23.50 -0.20
 
Recent
Ticker Last Chg %Chg Volume
SKYY

First Trust ISE Cloud Computing Index Fund

132.19 0.00 0.00
VDE

Vanguard Energy ETF

129.79 0.00 0.00