VXF: Vanguard Extended Market VIPERs ETF

As of Thursday, March 12th, 2026

$ 205.46

-4.54 -2.16%

Open: 207.76
High: 208.29
Low: 205.26
Volume: 636,749
Previous Close on Wednesday, March 11th, 2026

$ 210.00

-0.38 -0.18%

Open: 209.90
High: 211.24
Low: 208.47
Volume: 324,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 207.76 208.29 205.26 205.46 636,749 -4.54 -2.16
2026-03-11 209.90 211.24 208.47 210.00 324,279 -0.38 -0.18
2026-03-10 211.11 213.65 209.85 210.38 328,191 -0.82 -0.39
2026-03-09 206.97 211.82 204.40 211.20 812,498 +2.06 +0.98
2026-03-06 209.60 210.57 208.00 209.14 398,652 -4.01 -1.88
2026-03-05 214.55 216.31 211.34 213.15 475,881 -2.83 -1.31
2026-03-04 215.57 216.55 213.86 215.98 317,349 +1.62 +0.76
2026-03-03 212.76 215.76 209.21 214.36 538,665 -3.66 -1.68
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 213.65
On 2026-03-10		 204.40
On 2026-03-09		 -7.69 -3.61 213.65
On 2026-03-10		 205.26
On 2026-03-12		 -3.93 209.24
10D 218.53
On 2026-03-02		 204.40
On 2026-03-09		 -13.82 -6.30 218.53
On 2026-03-02		 204.40
On 2026-03-09		 -6.47 212.41
20D 220.28
On 2026-02-12		 204.40
On 2026-03-09		 -12.64 -5.80 220.28
On 2026-02-12		 204.40
On 2026-03-09		 -7.21 214.59
WTD 213.65
On 2026-03-10		 204.40
On 2026-03-09		 -3.68 -1.76 213.65
On 2026-03-10		 205.26
On 2026-03-12		 -3.93 209.26
MTD 218.53
On 2026-03-02		 204.40
On 2026-03-09		 -10.96 -5.06 218.53
On 2026-03-02		 204.40
On 2026-03-09		 -6.47 211.97
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,034
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,910
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,054
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,716
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

205.46 -4.54 -2.16 636,749