VXF: Vanguard Extended Market VIPERs ETF

As of Thursday, October 9th, 2025

$ 211.46

-1.29 -0.61%

Open: 212.77
High: 213.20
Low: 210.80
Volume: 326,068
Previous Close on Wednesday, October 8th, 2025

$ 212.75

+2.47 +1.17%

Open: 211.65
High: 212.96
Low: 210.72
Volume: 311,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 212.77 213.20 210.80 211.46 326,068 -1.29 -0.61
2025-10-08 211.65 212.96 210.72 212.75 311,682 +2.47 +1.17
2025-10-07 213.34 213.34 209.10 210.28 470,285 -2.60 -1.22
2025-10-06 213.77 214.07 212.11 212.88 216,234 +0.78 +0.37
2025-10-03 212.31 213.51 211.30 212.10 323,072 +0.68 +0.32
2025-10-02 210.75 211.51 209.35 211.42 403,563 +1.41 +0.67
2025-10-01 208.65 210.25 208.50 210.01 333,077 +0.67 +0.32
2025-09-30 209.71 210.00 207.40 209.34 569,639 -0.40 -0.19
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 214.07
On 2025-10-06		 209.10
On 2025-10-07		 0.04 0.02 214.07
On 2025-10-06		 209.10
On 2025-10-07		 -2.32 211.89
10D 214.07
On 2025-10-06		 207.40
On 2025-09-30		 4.02 1.94 214.07
On 2025-10-06		 209.10
On 2025-10-07		 -2.32 210.92
20D 214.28
On 2025-09-23		 205.89
On 2025-09-25		 0.64 0.30 214.28
On 2025-09-23		 205.89
On 2025-09-25		 -3.91 210.60
WTD 214.07
On 2025-10-06		 209.10
On 2025-10-07		 -0.64 -0.30 214.07
On 2025-10-06		 209.10
On 2025-10-07		 -2.32 211.84
MTD 214.07
On 2025-10-06		 208.50
On 2025-10-01		 2.12 1.01 214.07
On 2025-10-06		 209.10
On 2025-10-07		 -2.32 211.56
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
UA

Under Armour Inc.

4.70 -0.11 -2.29 2,722,985
SYK

Stryker Corp

370.20 -5.09 -1.36 1,393,676
FBNC

First Bancorp

50.36 -0.31 -0.61 172,833
EPI

WisdomTree India Earnings ETF

44.80 +0.16 +0.36 331,052
VXF

Vanguard Extended Market VIPERs ETF

211.46 -1.29 -0.61 326,068