VXF: Vanguard Extended Market VIPERs ETF

As of Friday, July 18th, 2025

$ 198.49

-0.15 -0.08%

Open: 199.57
High: 199.88
Low: 197.84
Volume: 2,255,474
Previous Close on Thursday, July 17th, 2025

$ 198.64

+2.35 +1.20%

Open: 196.29
High: 198.96
Low: 196.29
Volume: 1,645,990
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 199.57 199.88 197.84 198.49 2,255,474 -0.15 -0.08
2025-07-17 196.29 198.96 196.29 198.64 1,645,990 +2.35 +1.20
2025-07-16 195.56 196.46 192.88 196.29 458,416 +1.84 +0.95
2025-07-15 198.15 198.26 194.45 194.45 1,384,429 -3.12 -1.58
2025-07-14 195.80 197.61 195.73 197.57 2,186,215 +1.66 +0.85
2025-07-11 197.22 197.23 195.77 195.91 395,314 -2.24 -1.13
2025-07-10 197.70 199.10 197.10 198.15 877,879 +0.42 +0.21
2025-07-09 197.21 197.73 195.87 197.73 290,295 +1.66 +0.85

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 199.88
On 2025-07-18
192.88
On 2025-07-16
2.58 1.32 198.26
On 2025-07-15
192.88
On 2025-07-16
-2.72 197.09
10D 199.88
On 2025-07-18
192.88
On 2025-07-16
0.99 0.50 199.10
On 2025-07-10
192.88
On 2025-07-16
-3.13 196.88
20D 199.88
On 2025-07-18
184.43
On 2025-06-23
11.27 6.02 199.10
On 2025-07-10
192.88
On 2025-07-16
-3.13 194.35
WTD 199.88
On 2025-07-18
192.88
On 2025-07-16
2.58 1.32 198.26
On 2025-07-15
192.88
On 2025-07-16
-2.72 197.09
MTD 199.88
On 2025-07-18
191.81
On 2025-07-01
5.78 3.00 199.10
On 2025-07-10
192.88
On 2025-07-16
-3.13 196.58
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
HON

Honeywell

236.54 -1.83 -0.77 3,613,559
TEVA

Teva Pharmaceutical Industries Limited

16.06 -0.25 -1.53 12,142,606
SVXY

ProShares Short VIX Short-Term Futures

44.01 +0.33 +0.76 700,749
EPI

WisdomTree India Earnings ETF

46.52 -0.37 -0.79 1,008,399
VXF

Vanguard Extended Market VIPERs ETF

198.49 -0.15 -0.08 2,255,474