VXF: Vanguard Extended Market VIPERs ETF

As of Friday, January 30th, 2026

$ 214.06

-3.28 -1.51%

Open: 216.03
High: 217.50
Low: 212.96
Volume: 42,675
Previous Close on Thursday, January 29th, 2026

$ 217.34

-1.08 -0.49%

Open: 218.98
High: 219.00
Low: 214.50
Volume: 412,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 216.03 217.50 212.96 214.06 42,675 -3.28 -1.51
2026-01-29 218.98 219.00 214.50 217.34 412,784 -1.08 -0.49
2026-01-28 220.28 220.62 218.00 218.42 228,491 -1.03 -0.47
2026-01-27 219.72 219.81 218.63 219.45 222,821 +0.28 +0.13
2026-01-26 219.83 220.79 218.78 219.17 293,274 -0.27 -0.12
2026-01-23 222.23 222.23 219.05 219.44 325,057 -2.84 -1.28
2026-01-22 222.64 223.64 222.06 222.28 299,051 +1.19 +0.54
2026-01-21 219.37 221.89 218.00 221.09 334,031 +3.32 +1.52
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 220.79
On 2026-01-26		 212.96
On 2026-01-30		 -5.38 -2.45 220.79
On 2026-01-26		 212.96
On 2026-01-30		 -3.55 217.69
10D 223.64
On 2026-01-22		 212.96
On 2026-01-30		 -7.26 -3.28 223.64
On 2026-01-22		 212.96
On 2026-01-30		 -4.78 219.02
20D 223.64
On 2026-01-22		 209.14
On 2026-01-02		 4.94 2.36 223.64
On 2026-01-22		 212.96
On 2026-01-30		 -4.78 218.31
WTD 220.79
On 2026-01-26		 212.96
On 2026-01-30		 -5.38 -2.45 220.79
On 2026-01-26		 212.96
On 2026-01-30		 -3.55 217.69
MTD 223.64
On 2026-01-22		 209.14
On 2026-01-02		 4.94 2.36 223.64
On 2026-01-22		 212.96
On 2026-01-30		 -4.78 218.31
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,345,008
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,094
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,398,054
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

214.06 -3.28 -1.51 42,675