VXF: Vanguard Extended Market VIPERs ETF

As of Thursday, October 30th, 2025

$ 209.44

-2.67 -1.26%

Open: 210.20
High: 212.38
Low: 209.37
Volume: 398,233
Previous Close on Wednesday, October 29th, 2025

$ 212.11

-1.32 -0.62%

Open: 213.25
High: 214.85
Low: 210.94
Volume: 386,314
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2025-10-21 211.57 213.02 210.43 212.14 236,483 +0.35 +0.17

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
-2.19 -1.03 216.00
On 2025-10-27
209.37
On 2025-10-30
-3.07 212.71
10D 216.00
On 2025-10-27
206.72
On 2025-10-17
0.06 0.03 216.00
On 2025-10-27
209.37
On 2025-10-30
-3.07 211.67
20D 216.00
On 2025-10-27
204.87
On 2025-10-10
-1.98 -0.94 214.07
On 2025-10-06
204.87
On 2025-10-10
-4.30 211.21
WTD 216.00
On 2025-10-27
209.37
On 2025-10-30
-4.10 -1.92 216.00
On 2025-10-27
209.37
On 2025-10-30
-3.07 212.51
MTD 216.00
On 2025-10-27
204.87
On 2025-10-10
0.10 0.05 214.07
On 2025-10-06
204.87
On 2025-10-10
-4.30 211.17
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FBT

First Trust Amex Biotechnology Index

188.61 +0.12 +0.06 12,610
SHV

iShares Short Treasury Bond ETF

110.47 +0.01 +0.01 2,078,373
VXF

Vanguard Extended Market VIPERs ETF

209.44 -2.67 -1.26 398,233