VXF: Vanguard Extended Market VIPERs ETF
$ 205.82 |
|
-1.26 -0.61% |
Open: | 207.07 |
High: | 207.22 |
Low: | 205.03 |
Volume: | 641,853 |
$ 207.08
+1.20 +0.58%
Open: | 206.82 |
High: | 207.39 |
Low: | 206.23 |
Volume: | 396,472 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-08-29 | 207.07 | 207.22 | 205.03 | 205.82 | 641,853 | -1.26 | -0.61 |
2025-08-28 | 206.82 | 207.39 | 206.23 | 207.08 | 396,472 | +1.20 | +0.58 |
2025-08-27 | 204.76 | 206.35 | 204.75 | 205.88 | 457,868 | +1.12 | +0.55 |
2025-08-26 | 203.53 | 205.05 | 203.53 | 204.76 | 680,182 | +1.27 | +0.62 |
2025-08-25 | 204.75 | 204.75 | 203.44 | 203.49 | 582,638 | -1.52 | -0.74 |
2025-08-22 | 199.63 | 205.78 | 199.59 | 205.01 | 459,794 | +6.24 | +3.14 |
2025-08-21 | 197.61 | 199.12 | 197.31 | 198.77 | 326,733 | +0.02 | +0.01 |
2025-08-20 | 198.83 | 199.23 | 196.72 | 198.75 | 244,125 | -0.69 | -0.35 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 207.39 On 2025-08-28 |
203.44 On 2025-08-25 |
0.81 | 0.40 | 207.39 On 2025-08-28 |
205.03 On 2025-08-29 |
-1.14 | 205.41 |
10D | 207.39 On 2025-08-28 |
196.72 On 2025-08-20 |
5.44 | 2.71 | 201.65 On 2025-08-19 |
196.72 On 2025-08-20 |
-2.44 | 203.00 |
20D | 207.39 On 2025-08-28 |
194.61 On 2025-08-04 |
12.18 | 6.29 | 203.42 On 2025-08-13 |
196.72 On 2025-08-20 |
-3.29 | 200.82 |
WTD | 207.39 On 2025-08-28 |
203.44 On 2025-08-25 |
0.81 | 0.40 | 207.39 On 2025-08-28 |
205.03 On 2025-08-29 |
-1.14 | 205.41 |
MTD | 207.39 On 2025-08-28 |
191.17 On 2025-08-01 |
8.07 | 4.08 | 203.42 On 2025-08-13 |
196.72 On 2025-08-20 |
-3.29 | 200.47 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
BTI
British American Tobacco p.l.c. |
56.89 | +0.68 | +1.21 | 3,810,471 |
PAYS
PaySign Inc. |
5.18 | -0.10 | -1.89 | 627,227 |
DIG
ProShares Ultra Oil & Gas |
37.20 | +0.38 | +1.03 | 57,898 |
SVXY
ProShares Short VIX Short-Term Futures |
48.74 | -0.47 | -0.96 | 1,301,399 |
VXF
Vanguard Extended Market VIPERs ETF |
205.82 | -1.26 | -0.61 | 641,853 |