VXF: Vanguard Extended Market VIPERs ETF

As of Wednesday, April 22nd, 2026

$ 226.74

+0.82 +0.36%

Open: 228.43
High: 228.61
Low: 225.74
Volume: 212,186
Previous Close on Tuesday, April 21st, 2026

$ 225.92

-1.80 -0.79%

Open: 228.43
High: 229.80
Low: 225.37
Volume: 345,881

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 228.43 228.61 225.74 226.74 212,186 +0.82 +0.36
2026-04-21 228.43 229.80 225.37 225.92 345,881 -1.80 -0.79
2026-04-20 225.03 227.83 225.03 227.72 418,467 +1.80 +0.80
2026-04-17 224.16 227.31 223.86 225.92 379,742 +4.28 +1.93
2026-04-16 221.74 222.27 220.33 221.64 27,847 +0.61 +0.28
2026-04-15 220.41 221.21 219.70 221.03 206,932 +0.93 +0.42
2026-04-14 219.43 220.62 218.75 220.10 215,693 +2.25 +1.03
2026-04-13 213.34 217.99 213.34 217.85 43,333 +3.85 +1.80
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 229.80
On 2026-04-21		 220.33
On 2026-04-16		 5.71 2.58 229.80
On 2026-04-21		 225.74
On 2026-04-22		 -1.77 225.59
10D 229.80
On 2026-04-21		 213.05
On 2026-04-09		 11.95 5.56 229.80
On 2026-04-21		 225.74
On 2026-04-22		 -1.77 221.58
20D 229.80
On 2026-04-21		 198.06
On 2026-03-30		 20.60 9.99 209.55
On 2026-03-25		 198.06
On 2026-03-30		 -5.48 214.18
WTD 229.80
On 2026-04-21		 225.03
On 2026-04-20		 0.82 0.36 229.80
On 2026-04-21		 225.74
On 2026-04-22		 -1.77 226.79
MTD 229.80
On 2026-04-21		 203.34
On 2026-04-02		 20.94 10.17 229.80
On 2026-04-21		 225.74
On 2026-04-22		 -1.77 217.63
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

226.74 +0.82 +0.36 212,186