VXF: Vanguard Extended Market VIPERs ETF

As of Friday, February 20th, 2026

$ 218.06

-0.06 -0.03%

Open: 217.33
High: 220.25
Low: 216.40
Volume: 825,633
Previous Close on Thursday, February 19th, 2026

$ 218.12

+0.30 +0.14%

Open: 216.64
High: 218.12
Low: 215.92
Volume: 500,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 217.33 220.25 216.40 218.06 825,633 -0.06 -0.03
2026-02-19 216.64 218.12 215.92 218.12 500,014 +0.30 +0.14
2026-02-18 216.60 219.54 215.68 217.82 368,376 +1.44 +0.67
2026-02-17 215.59 217.09 213.33 216.38 500,964 +0.10 +0.05
2026-02-13 214.44 217.83 213.20 216.28 288,486 +2.43 +1.14
2026-02-12 219.50 220.28 212.69 213.85 497,558 -4.25 -1.95
2026-02-11 221.17 221.38 216.41 218.10 306,695 -1.35 -0.62
2026-02-10 220.00 221.02 219.26 219.45 1,444,741 -0.12 -0.05
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 220.25
On 2026-02-20		 213.20
On 2026-02-13		 4.21 1.97 217.83
On 2026-02-13		 213.33
On 2026-02-17		 -2.07 217.33
10D 221.38
On 2026-02-11		 212.69
On 2026-02-12		 7.49 3.56 221.38
On 2026-02-11		 212.69
On 2026-02-12		 -3.93 217.56
20D 222.23
On 2026-01-23		 209.93
On 2026-02-05		 -4.22 -1.90 222.23
On 2026-01-23		 209.93
On 2026-02-05		 -5.53 216.93
WTD 220.25
On 2026-02-20		 213.33
On 2026-02-17		 1.78 0.82 219.54
On 2026-02-18		 215.92
On 2026-02-19		 -1.65 217.60
MTD 221.38
On 2026-02-11		 209.93
On 2026-02-05		 4.00 1.87 221.38
On 2026-02-11		 212.69
On 2026-02-12		 -3.93 216.48
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,026,097
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,072,121
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,743
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,889
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

218.06 -0.06 -0.03 825,633