VXF: Vanguard Extended Market VIPERs ETF

As of Friday, August 29th, 2025

$ 205.82

-1.26 -0.61%

Open: 207.07
High: 207.22
Low: 205.03
Volume: 641,853
Previous Close on Thursday, August 28th, 2025

$ 207.08

+1.20 +0.58%

Open: 206.82
High: 207.39
Low: 206.23
Volume: 396,472
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 207.07 207.22 205.03 205.82 641,853 -1.26 -0.61
2025-08-28 206.82 207.39 206.23 207.08 396,472 +1.20 +0.58
2025-08-27 204.76 206.35 204.75 205.88 457,868 +1.12 +0.55
2025-08-26 203.53 205.05 203.53 204.76 680,182 +1.27 +0.62
2025-08-25 204.75 204.75 203.44 203.49 582,638 -1.52 -0.74
2025-08-22 199.63 205.78 199.59 205.01 459,794 +6.24 +3.14
2025-08-21 197.61 199.12 197.31 198.77 326,733 +0.02 +0.01
2025-08-20 198.83 199.23 196.72 198.75 244,125 -0.69 -0.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 207.39
On 2025-08-28
203.44
On 2025-08-25
0.81 0.40 207.39
On 2025-08-28
205.03
On 2025-08-29
-1.14 205.41
10D 207.39
On 2025-08-28
196.72
On 2025-08-20
5.44 2.71 201.65
On 2025-08-19
196.72
On 2025-08-20
-2.44 203.00
20D 207.39
On 2025-08-28
194.61
On 2025-08-04
12.18 6.29 203.42
On 2025-08-13
196.72
On 2025-08-20
-3.29 200.82
WTD 207.39
On 2025-08-28
203.44
On 2025-08-25
0.81 0.40 207.39
On 2025-08-28
205.03
On 2025-08-29
-1.14 205.41
MTD 207.39
On 2025-08-28
191.17
On 2025-08-01
8.07 4.08 203.42
On 2025-08-13
196.72
On 2025-08-20
-3.29 200.47
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

56.89 +0.68 +1.21 3,810,471
PAYS

PaySign Inc.

5.18 -0.10 -1.89 627,227
DIG

ProShares Ultra Oil & Gas

37.20 +0.38 +1.03 57,898
SVXY

ProShares Short VIX Short-Term Futures

48.74 -0.47 -0.96 1,301,399
VXF

Vanguard Extended Market VIPERs ETF

205.82 -1.26 -0.61 641,853