VXF: Vanguard Extended Market VIPERs ETF

As of Thursday, May 8th, 2025

$ 177.37

+3.36 +1.93%

Open: 176.19
High: 178.97
Low: 175.50
Volume: 368,529
Previous Close on Wednesday, May 7th, 2025

$ 174.01

+0.43 +0.25%

Open: 174.00
High: 174.84
Low: 172.79
Volume: 260,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 176.19 178.97 175.50 177.37 368,529 +3.36 +1.93
2025-05-07 174.00 174.84 172.79 174.01 260,895 +0.43 +0.25
2025-05-06 173.26 175.02 172.50 173.58 313,353 -1.64 -0.94
2025-05-05 174.29 176.38 174.12 175.22 479,531 -0.57 -0.32
2025-05-02 174.02 176.54 174.02 175.79 415,697 +3.71 +2.16
2025-05-01 172.33 173.99 170.96 172.08 318,892 +1.23 +0.72
2025-04-30 168.76 171.12 166.95 170.85 280,314 -0.88 -0.51
2025-04-29 170.34 172.39 169.56 171.73 306,482 +1.13 +0.66
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 178.97
On 2025-05-08		 172.50
On 2025-05-06		 5.29 3.07 176.54
On 2025-05-02		 172.50
On 2025-05-06		 -2.29 175.19
10D 178.97
On 2025-05-08		 166.95
On 2025-04-30		 7.83 4.62 172.39
On 2025-04-29		 166.95
On 2025-04-30		 -3.16 173.12
20D 178.97
On 2025-05-08		 153.84
On 2025-04-10		 11.64 7.02 164.34
On 2025-04-15		 156.39
On 2025-04-21		 -4.84 167.65
WTD 178.97
On 2025-05-08		 172.50
On 2025-05-06		 1.58 0.90 176.38
On 2025-05-05		 172.50
On 2025-05-06		 -2.20 175.05
MTD 178.97
On 2025-05-08		 170.96
On 2025-05-01		 6.52 3.82 176.54
On 2025-05-02		 172.50
On 2025-05-06		 -2.29 174.68
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

177.37 +3.36 +1.93 368,529