VXF: Vanguard Extended Market VIPERs ETF

As of Thursday, September 18th, 2025

$ 209.29

-- 0 0%

Open: 209.29
High: 209.29
Low: 209.29
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 209.29

+0.18 +0.09%

Open: 209.51
High: 212.79
Low: 207.42
Volume: 773,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 209.51 212.79 207.42 209.29 773,751 +0.18 +0.09
2025-09-16 209.68 209.77 207.84 209.11 422,351 -0.30 -0.14
2025-09-15 209.49 210.22 209.13 209.41 646,571 +0.57 +0.27
2025-09-12 210.70 210.70 208.83 208.84 292,244 -1.98 -0.94
2025-09-11 208.28 211.01 207.87 210.82 425,007 +3.18 +1.53
2025-09-10 208.41 209.50 206.74 207.64 300,826 -0.20 -0.10
2025-09-09 208.45 208.58 206.66 207.84 514,817 -0.97 -0.46
2025-09-08 208.61 208.81 207.21 208.81 1,546,069 +1.02 +0.49
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 212.79
On 2025-09-17		 207.42
On 2025-09-17		 1.65 0.79 211.01
On 2025-09-11		 207.84
On 2025-09-16		 -1.50 209.49
10D 212.79
On 2025-09-17		 204.05
On 2025-09-04		 4.97 2.43 211.01
On 2025-09-11		 207.84
On 2025-09-16		 -1.50 208.62
20D 212.79
On 2025-09-17		 196.72
On 2025-08-20		 9.85 4.94 207.39
On 2025-08-28		 202.26
On 2025-09-02		 -2.47 206.24
WTD 212.79
On 2025-09-17		 207.42
On 2025-09-17		 0.45 0.22 210.22
On 2025-09-15		 207.84
On 2025-09-16		 -1.13 209.27
MTD 212.79
On 2025-09-17		 202.26
On 2025-09-02		 3.47 1.69 211.01
On 2025-09-11		 207.84
On 2025-09-16		 -1.50 207.94
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.81 +5.31 +1.83 1,563,181
KO

The Coca-Cola Company

66.74 -0.30 -0.45 5,244,905
PFE

Pfizer Inc.

24.11 +0.06 +0.24 14,438,215
VZ

Verizon Communications Inc.

43.71 -0.50 -1.12 5,798,035
VIX

CBOE Volatility Index

15.48 -0.24 -1.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,157.07 +138.75 +0.30 220,637,948
DJTA

Dow Jones Transportation Average

15,669.39 +167.12 +1.08 81,033,099
SPX

S&P 500 Index

6,640.34 +39.99 +0.61
OEX

S&P 100 Index

3,307.82 +14.99 +0.46
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,506.13 +282.44 +1.17
NYA

NYSE Composite Index

21,508.48 +68.59 +0.32
XAX

NYSE AMEX Composite Index

6,971.95 -18.65 -0.27
RUI

RUSSELL 1000 Index

3,637.70 +24.04 +0.67
RUT

Russell 2000 Index

2,453.74 +46.40 +1.93
RUA

Russell 3000 Index

3,786.20 +27.05 +0.72
VIX

CBOE Volatility Index

15.48 -0.24 -1.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.55 -0.11 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 -0.14 -0.76
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,382.22 +176.88 +1.58
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

209.29 0.00 0.00