VXF: Vanguard Extended Market VIPERs ETF

As of Friday, January 16th, 2026

$ 221.14

-0.18 -0.08%

Open: 221.62
High: 222.57
Low: 220.70
Volume: 248,256
Previous Close on Thursday, January 15th, 2026

$ 221.32

+1.78 +0.81%

Open: 220.79
High: 222.50
Low: 220.28
Volume: 324,048

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 221.62 222.57 220.70 221.14 248,256 -0.18 -0.08
2026-01-15 220.79 222.50 220.28 221.32 324,048 +1.78 +0.81
2026-01-14 218.74 219.75 217.95 219.54 510,606 +0.32 +0.15
2026-01-13 219.85 220.19 218.26 219.22 271,151 0.00 0.00
2026-01-12 217.95 219.45 217.11 219.22 342,572 +0.49 +0.22
2026-01-09 218.35 219.56 217.19 218.73 341,454 +1.53 +0.70
2026-01-08 216.10 217.89 215.84 217.20 454,355 +0.45 +0.21
2026-01-07 217.76 217.89 215.87 216.75 45,174 -0.88 -0.40
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 222.57
On 2026-01-16		 217.11
On 2026-01-12		 2.41 1.10 220.19
On 2026-01-13		 217.95
On 2026-01-14		 -1.02 220.09
10D 222.57
On 2026-01-16		 212.54
On 2026-01-05		 9.51 4.49 219.56
On 2026-01-09		 217.11
On 2026-01-12		 -1.12 218.55
20D 222.57
On 2026-01-16		 208.98
On 2025-12-31		 11.97 5.72 215.31
On 2025-12-22		 208.98
On 2025-12-31		 -2.94 215.41
WTD 222.57
On 2026-01-16		 217.11
On 2026-01-12		 2.41 1.10 220.19
On 2026-01-13		 217.95
On 2026-01-14		 -1.02 220.09
MTD 222.57
On 2026-01-16		 209.14
On 2026-01-02		 12.02 5.75 219.56
On 2026-01-09		 217.11
On 2026-01-12		 -1.12 217.92
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

221.14 -0.18 -0.08 248,256