VXF: Vanguard Extended Market VIPERs ETF

As of Wednesday, April 16th, 2025

$ 160.66

-1.78 -1.10%

Open: 161.34
High: 162.69
Low: 158.65
Volume: 608,627
Previous Close on Tuesday, April 15th, 2025

$ 162.44

+0.05 +0.03%

Open: 162.37
High: 164.34
Low: 161.85
Volume: 558,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 161.34 162.69 158.65 160.66 608,627 -1.78 -1.10
2025-04-15 162.37 164.34 161.85 162.44 558,047 +0.05 +0.03
2025-04-14 163.91 163.91 159.90 162.39 759,177 +1.73 +1.08
2025-04-11 158.17 160.75 155.36 160.66 546,142 +2.46 +1.55
2025-04-10 161.38 161.65 153.84 158.20 757,971 -7.53 -4.54
2025-04-09 149.07 166.82 148.21 165.73 1,326,919 +15.30 +10.17
2025-04-08 159.46 160.22 148.38 150.43 1,051,658 -3.71 -2.41
2025-04-07 148.77 161.51 146.68 154.14 2,138,294 -1.21 -0.78
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 164.34
On 2025-04-15		 153.84
On 2025-04-10		 -5.07 -3.06 161.65
On 2025-04-10		 155.36
On 2025-04-11		 -3.89 160.87
10D 169.30
On 2025-04-03		 146.68
On 2025-04-07		 -15.65 -8.88 169.30
On 2025-04-03		 146.68
On 2025-04-07		 -13.36 159.40
20D 182.47
On 2025-03-24		 146.68
On 2025-04-07		 -17.96 -10.05 182.47
On 2025-03-24		 146.68
On 2025-04-07		 -19.61 168.09
WTD 164.34
On 2025-04-15		 158.65
On 2025-04-16		 0.00 0.00 164.34
On 2025-04-15		 158.65
On 2025-04-16		 -3.46 161.83
MTD 176.89
On 2025-04-02		 146.68
On 2025-04-07		 -11.60 -6.73 176.89
On 2025-04-02		 146.68
On 2025-04-07		 -17.08 161.96
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SLV

iShares Silver Trust

29.76 +0.35 +1.19 21,195,629
BND

Vanguard Total Bond Market ETF

72.81 +0.20 +0.28 33,962,836
U

Unity Software Inc.

18.89 +0.07 +0.37 6,015,317
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.59 +0.01 +0.01 11,953,366
VXF

Vanguard Extended Market VIPERs ETF

160.66 -1.78 -1.10 608,627