VXF: Vanguard Extended Market VIPERs ETF

As of Friday, October 31st, 2025

$ 211.74

+2.30 +1.10%

Open: 210.69
High: 212.22
Low: 209.70
Volume: 268,003
Previous Close on Thursday, October 30th, 2025

$ 209.44

-2.67 -1.26%

Open: 210.20
High: 212.38
Low: 209.37
Volume: 398,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 210.69 212.22 209.70 211.74 268,003 +2.30 +1.10
2025-10-30 210.20 212.38 209.37 209.44 398,233 -2.67 -1.26
2025-10-29 213.25 214.85 210.94 212.11 386,314 -1.32 -0.62
2025-10-28 215.07 215.07 213.38 213.43 446,863 -1.62 -0.75
2025-10-27 215.72 216.00 214.62 215.05 264,537 +1.51 +0.71
2025-10-24 214.26 215.09 213.54 213.54 201,668 +1.91 +0.90
2025-10-23 209.29 212.08 209.23 211.63 484,796 +2.80 +1.34
2025-10-22 211.72 211.81 207.10 208.83 401,614 -3.31 -1.56
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 216.00
On 2025-10-27		 209.37
On 2025-10-30		 -1.80 -0.84 216.00
On 2025-10-27		 209.37
On 2025-10-30		 -3.07 212.35
10D 216.00
On 2025-10-27		 207.10
On 2025-10-22		 3.04 1.46 216.00
On 2025-10-27		 209.37
On 2025-10-30		 -3.07 211.97
20D 216.00
On 2025-10-27		 204.87
On 2025-10-10		 -0.36 -0.17 214.07
On 2025-10-06		 204.87
On 2025-10-10		 -4.30 211.19
WTD 216.00
On 2025-10-27		 209.37
On 2025-10-30		 -1.80 -0.84 216.00
On 2025-10-27		 209.37
On 2025-10-30		 -3.07 212.35
MTD 216.00
On 2025-10-27		 204.87
On 2025-10-10		 2.40 1.15 214.07
On 2025-10-06		 204.87
On 2025-10-10		 -4.30 211.19
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

211.74 +2.30 +1.10 268,003