VXF: Vanguard Extended Market VIPERs ETF

As of Friday, December 13th, 2024

$ 200.98

B: 189.03 X 2
A: 203.54 X 2

-0.84 -0.42%

Open: 202.16
High: 202.22
Low: 199.97
Volume: 259,918
Previous Close on Thursday, December 12th, 2024

$ 201.82

-1.74 -0.85%

Open: 202.93
High: 203.60
Low: 201.69
Volume: 226,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 202.16 202.22 199.97 200.98 259,918 -0.84 -0.42
2024-12-12 202.93 203.60 201.69 201.82 226,485 -1.74 -0.85
2024-12-11 203.36 204.29 202.75 203.56 218,170 +1.95 +0.97
2024-12-10 203.45 203.56 201.49 201.61 442,910 -2.15 -1.06
2024-12-09 206.66 207.10 203.64 203.76 301,004 -2.20 -1.07
2024-12-06 206.38 206.51 205.67 205.96 292,767 +1.09 +0.53
2024-12-05 207.30 207.30 204.74 204.87 520,913 -2.28 -1.10
2024-12-04 205.60 207.20 205.36 207.15 282,972 +2.51 +1.23
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 207.10
On 2024-12-09		 199.97
On 2024-12-13		 -4.98 -2.42 207.10
On 2024-12-09		 199.97
On 2024-12-13		 -3.44 202.35
10D 207.30
On 2024-12-05		 199.97
On 2024-12-13		 -4.04 -1.97 207.30
On 2024-12-05		 199.97
On 2024-12-13		 -3.54 203.93
20D 207.77
On 2024-11-25		 192.25
On 2024-11-19		 5.26 2.69 207.77
On 2024-11-25		 199.97
On 2024-12-13		 -3.75 202.13
WTD 207.10
On 2024-12-09		 199.97
On 2024-12-13		 -4.98 -2.42 207.10
On 2024-12-09		 199.97
On 2024-12-13		 -3.44 202.35
MTD 207.30
On 2024-12-05		 199.97
On 2024-12-13		 -4.04 -1.97 207.30
On 2024-12-05		 199.97
On 2024-12-13		 -3.54 203.93
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

200.98 -0.84 -0.42 259,918