VXF: Vanguard Extended Market VIPERs ETF

As of Monday, December 8th, 2025

$ 213.06

-- 0 0%

Open: 213.06
High: 213.06
Low: 213.06
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 213.06

-0.18 -0.08%

Open: 213.05
High: 214.32
Low: 212.71
Volume: 520,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 213.05 214.32 212.71 213.06 520,868 -0.18 -0.08
2025-12-04 211.68 213.77 211.23 213.24 5,688 +1.29 +0.61
2025-12-03 209.45 212.15 209.34 211.95 24,437 +2.78 +1.33
2025-12-02 210.73 211.19 209.15 209.17 330,821 -0.20 -0.10
2025-12-01 208.71 210.81 208.41 209.37 1,030,061 -1.46 -0.69
2025-11-28 210.07 211.12 209.45 210.83 261,315 +1.58 +0.76
2025-11-26 208.12 210.73 207.77 209.25 29,334 +1.43 +0.69
2025-11-25 204.17 208.03 203.51 207.82 325,174 +4.17 +2.05
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 214.32
On 2025-12-05		 208.41
On 2025-12-01		 2.23 1.06 210.81
On 2025-12-01		 210.81
On 2025-12-01		 0.00 211.36
10D 214.32
On 2025-12-05		 195.90
On 2025-11-21		 16.60 8.45 211.12
On 2025-11-28		 208.41
On 2025-12-01		 -1.28 208.87
20D 214.32
On 2025-12-05		 195.90
On 2025-11-21		 7.09 3.44 212.04
On 2025-11-12		 195.90
On 2025-11-21		 -7.61 206.68
WTD 214.32
On 2025-12-05		 208.41
On 2025-12-01		 2.23 1.06 210.81
On 2025-12-01		 210.81
On 2025-12-01		 0.00 211.36
MTD 214.32
On 2025-12-05		 208.41
On 2025-12-01		 2.23 1.06 210.81
On 2025-12-01		 210.81
On 2025-12-01		 0.00 211.36
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.08 +2.14 +0.75 1,598,854
KO

The Coca-Cola Company

70.11 +0.11 +0.16 6,749,177
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,815,705
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,389,740
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,710.49 -244.50 -0.51 264,630,644
DJTA

Dow Jones Transportation Average

17,151.13 -31.99 -0.19 53,666,791
SPX

S&P 500 Index

6,850.41 -19.99 -0.29
OEX

S&P 100 Index

3,441.15 -8.48 -0.25
NDX

NASDAQ 100 Index

25,642.07 -49.98 -0.19
NYA

NYSE Composite Index

21,714.30 -95.78 -0.44
XAX

NYSE AMEX Composite Index

7,046.41 -146.82 -2.04
RUI

RUSSELL 1000 Index

3,737.33 -11.54 -0.31
RUT

Russell 2000 Index

2,525.06 +3.57 +0.14
RUA

Russell 3000 Index

3,890.17 -11.25 -0.29
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.11 +0.40 +1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.53 -16.59 -0.14
 
Recent
Ticker Last Chg %Chg Volume
AGCO

AGCO Corporation

105.26 0.00 0.00
EWU

iShares MSCI United Kingdom ETF

43.22 0.00 0.00
TEVA

Teva Pharmaceutical Industries Limited

28.46 0.00 0.00
VXF

Vanguard Extended Market VIPERs ETF

213.06 0.00 0.00