VXF: Vanguard Extended Market VIPERs ETF

As of Friday, November 6th, 2026

$ 224.91

+2.38 +1.07%

Open: 223.48
High: 225.51
Low: 221.82
Volume: 639,121
Previous Close on Thursday, November 5th, 2026

$ 222.53

-10.91 -4.67%

Open: 232.31
High: 232.97
Low: 221.93
Volume: 80,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 223.48 225.51 221.82 224.91 639,121 +2.38 +1.07
2026-11-05 232.31 232.97 221.93 222.53 80,723 -10.91 -4.67
2026-11-04 233.79 234.77 231.02 233.44 519,991 +1.79 +0.77
2026-11-03 230.86 233.73 230.59 231.65 652,263 +1.35 +0.59
2026-11-02 231.89 233.91 230.12 230.30 359,169 -0.09 -0.04
2026-10-30 232.82 233.09 228.31 230.39 692,267 -5.04 -2.14
2026-10-29 232.95 236.02 232.95 235.43 416,443 +1.84 +0.79
2026-10-28 233.04 233.86 231.83 233.59 431,601 +0.85 +0.37
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 234.77
On 2026-11-04		 221.82
On 2026-11-06		 -5.48 -2.38 234.77
On 2026-11-04		 221.82
On 2026-11-06		 -5.52 228.57
10D 236.02
On 2026-10-29		 221.82
On 2026-11-06		 -4.45 -1.94 236.02
On 2026-10-29		 221.82
On 2026-11-06		 -6.02 230.56
20D 236.02
On 2026-10-29		 221.82
On 2026-11-06		 -10.09 -4.29 236.02
On 2026-10-29		 221.82
On 2026-11-06		 -6.02 230.26
WTD 234.77
On 2026-11-04		 221.82
On 2026-11-06		 -5.48 -2.38 234.77
On 2026-11-04		 221.82
On 2026-11-06		 -5.52 228.57
MTD 234.77
On 2026-11-04		 221.82
On 2026-11-06		 -5.48 -2.38 234.77
On 2026-11-04		 221.82
On 2026-11-06		 -5.52 228.57
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +8.67 +2.75 5,297,739
KO

The Coca-Cola Company

95.72 -0.01 -0.01 18,450,078
PFE

Pfizer Inc.

29.32 -0.56 -1.87 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.32 -0.69 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.60 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

138.49 +0.54 +0.39 127,249
SEDG

SolarEdge Technologies Inc.

27.51 +1.31 +5.00 2,776,243
RSI

Rush Street Interactive Inc.

12.28 +0.38 +3.19 4,998,225
SEZL

Sezzle Inc.

149.59 -5.41 -3.49 789,082
VXF

Vanguard Extended Market VIPERs ETF

224.91 +2.38 +1.07 639,121