Stock listing
CBOE:VFMF Vanguard U.S. Multifactor ETF Stock
Follow Vanguard U.S. Multifactor ETF into a list and get an email when it puts out news.
Share price · CBOE:VFMF
$187.83 USD -1.64 (-0.9%)
Close on Oct 30, 2026
- Day range
- $186.60 – $189.57 USDOct 30, 2026
- Volume
- 142,675 sharesOct 30, 2026
- Traded on an average day
- $11.10M USDMedian day 56,004 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:VFMF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $187.83 | -1.64 | -0.9% | $189.26 | $189.57 | $186.60 | 142,675 | |
| $189.47 | +1.11 | +0.6% | $188.71 | $189.61 | $187.75 | 65,466 | |
| $188.36 | +0.24 | +0.1% | $188.01 | $188.58 | $187.39 | 66,928 | |
| $188.12 | -0.37 | -0.2% | $188.93 | $188.93 | $187.46 | 99,789 | |
| $188.49 | +0.99 | +0.5% | $188.05 | $189.14 | $188.05 | 70,217 | |
| $187.50 | -1.28 | -0.7% | $187.69 | $188.03 | $186.44 | 43,544 | |
| $188.78 | +2.01 | +1.1% | $188.23 | $188.78 | $186.29 | 54,172 | |
| $186.77 | +0.24 | +0.1% | $186.99 | $187.00 | $186.10 | 81,935 | |
| $186.53 | +2.59 | +1.4% | $184.35 | $186.53 | $184.35 | 66,436 | |
| $183.94 | -0.36 | -0.2% | $184.74 | $184.74 | $183.80 | 57,318 | |
| $184.30 | -0.79 | -0.4% | $186.06 | $186.31 | $183.77 | 56,715 | |
| $185.09 | +2.27 | +1.2% | $183.36 | $185.09 | $183.36 | 74,600 | |
| $182.82 | -0.96 | -0.5% | $183.16 | $183.16 | $181.65 | 79,600 | |
| $183.78 | +0.48 | +0.3% | $183.91 | $184.37 | $182.94 | 47,100 | |
| $183.30 | +0.37 | +0.2% | $183.33 | $183.59 | $183.09 | 52,800 | |
| $182.93 | +0.293 | +0.2% | $183.32 | $183.35 | $182.59 | 98,900 | |
| $182.64 | +1.727 | +1.0% | $180.87 | $182.97 | $180.69 | 103,600 | |
| $180.91 | -0.71 | -0.4% | $180.99 | $182.57 | $180.39 | 84,900 | |
| $181.62 | -0.214 | -0.1% | $181.96 | $182.37 | $181.38 | 74,000 | |
| $181.83 | +1.024 | +0.6% | $181.19 | $182.40 | $180.18 | 71,100 | |
| $180.81 | +0.33 | +0.2% | $181.25 | $181.57 | $180.14 | 75,700 | |
| $180.48 | +1.97 | +1.1% | $179.14 | $180.57 | $178.20 | 84,000 | |
| $178.51 | -0.72 | -0.4% | $180.02 | $180.20 | $178.51 | 51,100 | |
| $179.23 | -0.83 | -0.5% | $179.84 | $179.84 | $178.56 | 52,000 | |
| $180.06 | -1.178 | -0.6% | $180.68 | $180.68 | $179.68 | 64,800 | |
| $181.24 | +0.97 | +0.5% | $180.50 | $181.42 | $179.90 | 61,300 | |
| $180.27 | -0.712 | -0.4% | $180.51 | $180.90 | $179.86 | 77,000 | |
| $180.98 | -1.78 | -1.0% | $181.91 | $182.34 | $180.59 | 66,300 | |
| $182.76 | -0.46 | -0.3% | $183.22 | $183.79 | $182.41 | 65,900 | |
| $183.22 | -0.115 | -0.1% | $183.88 | $184.41 | $183.04 | 59,200 | |
| $183.34 | -0.948 | -0.5% | $183.86 | $183.86 | $182.65 | 65,303 | |
| $184.28 | +1.108 | +0.6% | $184.91 | $184.97 | $184.11 | 36,493 | |
| $183.18 | -1.615 | -0.9% | $185.03 | $185.10 | $181.73 | 33,503 | |
| $184.79 | -0.31 | -0.2% | $184.84 | $185.22 | $184.18 | 48,787 | |
| $185.10 | -0.52 | -0.3% | $185.08 | $185.68 | $184.54 | 57,996 | |
| $185.62 | +1.50 | +0.8% | $184.94 | $186.01 | $184.63 | 61,474 | |
| $184.12 | -0.731 | -0.4% | $184.31 | $184.50 | $183.44 | 43,603 | |
| $184.85 | -0.929 | -0.5% | $185.62 | $185.62 | $184.67 | 38,042 | |
| $185.78 | -1.792 | -1.0% | $187.44 | $187.45 | $185.67 | 39,542 | |
| $187.57 | -0.448 | -0.2% | $187.13 | $188.01 | $186.66 | 119,641 | |
| $188.02 | +1.15 | +0.6% | $187.50 | $188.08 | $186.94 | 64,179 | |
| $186.87 | +2.13 | +1.2% | $185.27 | $187.19 | $185.27 | 71,711 | |
| $184.74 | -0.76 | -0.4% | $185.16 | $185.75 | $184.07 | 38,597 | |
| $185.50 | -0.18 | -0.1% | $186.35 | $186.35 | $184.83 | 36,813 | |
| $185.68 | -1.00 | -0.5% | $186.88 | $187.34 | $185.55 | 41,472 | |
| $186.68 | -0.06 | 0.0% | $186.48 | $186.88 | $185.67 | 48,739 | |
| $186.74 | -0.05 | 0.0% | $186.45 | $187.16 | $186.19 | 29,871 | |
| $186.79 | +0.02 | 0.0% | $187.01 | $187.08 | $185.84 | 38,704 | |
| $186.77 | 0.00 | 0.0% | $186.86 | $187.10 | $186.00 | 43,024 | |
| $186.77 | +1.72 | +0.9% | $186.28 | $187.14 | $186.17 | 51,553 | |
| $185.05 | -1.34 | -0.7% | $186.08 | $186.62 | $185.00 | 45,826 | |
| $186.39 | +0.30 | +0.2% | $187.82 | $188.07 | $186.00 | 41,891 | |
| $186.09 | -0.865 | -0.5% | $186.95 | $187.32 | $186.04 | 40,441 | |
| $186.96 | -0.526 | -0.3% | $187.50 | $187.58 | $186.75 | 44,034 | |
| $187.48 | +0.771 | +0.4% | $187.09 | $187.73 | $187.00 | 53,637 | |
| $186.71 | +0.61 | +0.3% | $186.38 | $187.47 | $185.64 | 68,786 | |
| $186.10 | +0.815 | +0.4% | $186.22 | $186.42 | $185.22 | 46,876 | |
| $185.28 | -0.125 | -0.1% | $186.00 | $186.14 | $185.02 | 47,244 | |
| $185.41 | +0.651 | +0.4% | $185.24 | $186.02 | $184.95 | 71,344 | |
| $184.76 | +1.269 | +0.7% | $184.57 | $185.06 | $183.65 | 48,629 | |
| $183.49 | -1.46 | -0.8% | $184.93 | $185.17 | $183.41 | 49,441 | |
| $184.95 | -1.33 | -0.7% | $186.79 | $186.93 | $184.95 | 36,328 | |
| $186.28 | +2.34 | +1.3% | $183.95 | $186.45 | $183.40 | 55,293 | |
| $183.94 | +2.00 | +1.1% | $182.68 | $183.94 | $182.59 | 57,141 | |
| $181.94 | -0.02 | 0.0% | $182.12 | $182.54 | $180.20 | 51,470 | |
| $181.96 | +0.43 | +0.2% | $182.05 | $182.17 | $180.09 | 52,390 |
- Ticker
- CBOE:VFMF
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Vanguard U.S. Multifactor ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Vanguard U.S. Multifactor ETF.