Stock listing
CBOE:VFMO Vanguard U.S. Momentum Factor ETF Stock
Follow Vanguard U.S. Momentum Factor ETF into a list and get an email when it puts out news.
Share price · CBOE:VFMO
$217.38 USD -6.73 (-3.0%)
Close on Oct 30, 2026
- Day range
- $214.85 – $220.69 USDOct 30, 2026
- Volume
- 43,800 sharesOct 30, 2026
- 52-week range
- $174.61 – $250.20 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $11.60M USDMedian day 47,750 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:VFMO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $217.38 | -6.73 | -3.0% | $220.22 | $220.69 | $214.85 | 43,800 | |
| $224.11 | -0.14 | -0.1% | $223.40 | $225.12 | $222.85 | 27,000 | |
| $224.25 | +1.95 | +0.9% | $223.25 | $224.98 | $222.86 | 23,900 | |
| $222.30 | +3.10 | +1.4% | $219.74 | $222.45 | $219.74 | 31,000 | |
| $219.20 | +2.74 | +1.3% | $217.03 | $220.59 | $216.94 | 52,100 | |
| $216.46 | -0.50 | -0.2% | $216.34 | $217.74 | $214.84 | 47,500 | |
| $216.96 | -5.72 | -2.6% | $220.00 | $220.04 | $215.80 | 32,700 | |
| $222.68 | +2.05 | +0.9% | $222.59 | $223.36 | $221.93 | 55,200 | |
| $220.63 | +2.11 | +1.0% | $218.34 | $221.52 | $217.42 | 49,200 | |
| $218.52 | +1.21 | +0.6% | $218.97 | $220.61 | $218.25 | 51,600 | |
| $217.31 | -5.02 | -2.3% | $222.15 | $222.15 | $216.58 | 60,700 | |
| $222.33 | +0.09 | 0.0% | $220.10 | $222.34 | $218.40 | 72,700 | |
| $222.24 | -4.51 | -2.0% | $224.50 | $225.40 | $221.55 | 50,400 | |
| $226.75 | -0.96 | -0.4% | $226.52 | $227.57 | $225.15 | 48,000 | |
| $227.71 | -2.40 | -1.0% | $229.89 | $230.49 | $227.38 | 35,100 | |
| $230.11 | +2.33 | +1.0% | $228.56 | $230.65 | $228.56 | 25,900 | |
| $227.78 | -1.00 | -0.4% | $228.00 | $228.11 | $226.67 | 186,400 | |
| $228.78 | -2.51 | -1.1% | $228.96 | $229.30 | $228.31 | 43,800 | |
| $231.29 | -1.32 | -0.6% | $233.80 | $233.80 | $231.02 | 46,500 | |
| $232.61 | +1.36 | +0.6% | $231.27 | $233.15 | $230.45 | 60,200 | |
| $231.25 | +2.26 | +1.0% | $230.40 | $231.85 | $230.40 | 33,300 | |
| $228.99 | +1.92 | +0.8% | $226.99 | $229.54 | $226.15 | 20,600 | |
| $227.07 | -0.67 | -0.3% | $228.20 | $228.83 | $227.07 | 35,500 | |
| $227.74 | +0.63 | +0.3% | $228.10 | $228.10 | $226.13 | 28,100 | |
| $227.11 | -1.20 | -0.5% | $226.75 | $227.99 | $225.73 | 36,800 | |
| $228.31 | +0.63 | +0.3% | $228.55 | $228.91 | $226.85 | 30,200 | |
| $227.68 | +0.09 | 0.0% | $226.77 | $227.98 | $225.82 | 23,200 | |
| $227.59 | -3.34 | -1.4% | $230.38 | $230.38 | $226.90 | 26,400 | |
| $230.93 | +1.30 | +0.6% | $229.48 | $231.39 | $229.43 | 42,200 | |
| $229.63 | +2.32 | +1.0% | $229.37 | $230.15 | $228.40 | 41,000 | |
| $227.31 | -0.015 | 0.0% | $227.71 | $227.72 | $225.95 | 41,157 | |
| $227.33 | +3.195 | +1.4% | $227.76 | $228.58 | $226.97 | 71,505 | |
| $224.13 | -0.30 | -0.1% | $225.04 | $226.35 | $221.78 | 48,283 | |
| $224.43 | -0.30 | -0.1% | $225.21 | $225.79 | $223.01 | 56,847 | |
| $224.73 | -3.96 | -1.7% | $225.00 | $226.89 | $224.38 | 52,234 | |
| $228.69 | +2.10 | +0.9% | $228.67 | $230.42 | $228.53 | 65,388 | |
| $226.59 | -3.26 | -1.4% | $227.71 | $228.42 | $226.55 | 41,105 | |
| $229.85 | -1.15 | -0.5% | $230.92 | $231.64 | $229.63 | 40,648 | |
| $231.00 | +1.20 | +0.5% | $230.03 | $232.53 | $230.03 | 33,294 | |
| $229.80 | +2.11 | +0.9% | $228.09 | $229.80 | $227.93 | 34,636 | |
| $227.69 | +1.39 | +0.6% | $226.70 | $227.69 | $225.00 | 41,220 | |
| $226.30 | +1.77 | +0.8% | $224.81 | $226.45 | $224.45 | 29,829 | |
| $224.53 | -2.44 | -1.1% | $225.54 | $226.31 | $223.72 | 62,674 | |
| $226.97 | -0.15 | -0.1% | $227.12 | $227.99 | $225.34 | 85,677 | |
| $227.12 | -5.50 | -2.4% | $231.95 | $231.95 | $227.12 | 59,084 | |
| $232.62 | +1.32 | +0.6% | $232.80 | $233.00 | $231.25 | 62,045 | |
| $231.30 | +0.73 | +0.3% | $229.91 | $231.50 | $229.87 | 44,231 | |
| $230.57 | +1.38 | +0.6% | $230.90 | $231.90 | $229.95 | 40,879 | |
| $229.19 | -3.33 | -1.4% | $230.69 | $230.69 | $227.73 | 51,322 | |
| $232.52 | +1.58 | +0.7% | $233.52 | $233.52 | $230.80 | 42,441 | |
| $230.94 | -3.05 | -1.3% | $235.00 | $235.00 | $230.33 | 50,773 | |
| $233.99 | -1.47 | -0.6% | $238.17 | $238.17 | $233.02 | 57,693 | |
| $235.46 | -5.78 | -2.4% | $238.33 | $238.65 | $234.50 | 112,942 | |
| $241.24 | +2.34 | +1.0% | $239.66 | $241.87 | $239.30 | 51,646 | |
| $238.90 | +2.24 | +0.9% | $237.33 | $238.90 | $236.49 | 36,115 | |
| $236.66 | +0.19 | +0.1% | $236.99 | $238.38 | $236.44 | 56,051 | |
| $236.47 | +3.57 | +1.5% | $236.61 | $237.22 | $235.59 | 47,410 | |
| $232.90 | +0.99 | +0.4% | $234.00 | $234.00 | $232.38 | 50,044 | |
| $231.91 | -0.79 | -0.3% | $233.22 | $234.54 | $231.91 | 78,127 | |
| $232.70 | +2.18 | +0.9% | $233.17 | $234.00 | $230.67 | 60,588 | |
| $230.52 | -1.18 | -0.5% | $231.05 | $234.10 | $229.46 | 59,967 | |
| $231.70 | -2.31 | -1.0% | $234.58 | $236.30 | $231.70 | 54,343 | |
| $234.01 | +7.32 | +3.2% | $230.40 | $235.05 | $229.97 | 77,666 | |
| $226.69 | +2.97 | +1.3% | $222.92 | $227.04 | $220.80 | 43,436 | |
| $223.72 | -0.16 | -0.1% | $227.58 | $228.44 | $221.66 | 49,891 | |
| $223.88 | +9.23 | +4.3% | $219.71 | $224.13 | $219.71 | 103,576 |
- Ticker
- CBOE:VFMO
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- CBOE
- Currency
- USD
Vanguard U.S. Momentum Factor ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Vanguard U.S. Momentum Factor ETF.