VXF: Vanguard Extended Market VIPERs ETF
$ 209.44 |
|
-2.67 -1.26% |
|
| Open: | 210.20 |
| High: | 212.38 |
| Low: | 209.37 |
| Volume: | 398,233 |
$ 212.11
-1.32 -0.62%
| Open: | 213.25 |
| High: | 214.85 |
| Low: | 210.94 |
| Volume: | 386,314 |
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 |
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 |