Stock listing
CBOE:VFMV Vanguard U.S. Minimum Volatility ETF Stock
Follow Vanguard U.S. Minimum Volatility ETF into a list and get an email when it puts out news.
Share price · CBOE:VFMV
$148.14 USD -0.92 (-0.6%)
Close on Oct 30, 2026
- Day range
- $147.91 – $150.16 USDOct 30, 2026
- Volume
- 16,907 sharesOct 30, 2026
- Traded on an average day
- $2.18M USDMedian day 13,857 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:VFMV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $148.14 | -0.92 | -0.6% | $149.78 | $150.16 | $147.91 | 16,907 | |
| $149.06 | +1.45 | +1.0% | $148.18 | $149.14 | $148.18 | 19,573 | |
| $147.61 | -0.437 | -0.3% | $147.67 | $147.84 | $147.29 | 14,548 | |
| $148.05 | -0.343 | -0.2% | $148.39 | $149.03 | $147.37 | 25,261 | |
| $148.39 | +0.735 | +0.5% | $147.79 | $148.60 | $147.79 | 9,577 | |
| $147.65 | -0.587 | -0.4% | $147.76 | $148.29 | $147.39 | 21,623 | |
| $148.24 | +1.072 | +0.7% | $147.17 | $148.24 | $146.91 | 13,785 | |
| $147.17 | -0.055 | 0.0% | $147.33 | $147.42 | $146.92 | 11,494 | |
| $147.23 | +1.58 | +1.1% | $146.07 | $147.23 | $146.07 | 14,192 | |
| $145.65 | -0.265 | -0.2% | $145.76 | $146.20 | $145.62 | 20,466 | |
| $145.91 | -0.20 | -0.1% | $146.41 | $146.82 | $145.49 | 23,643 | |
| $146.11 | +1.08 | +0.7% | $145.48 | $146.50 | $145.48 | 29,450 | |
| $145.03 | -0.20 | -0.1% | $144.55 | $145.13 | $144.55 | 20,432 | |
| $145.23 | +0.505 | +0.3% | $144.94 | $145.39 | $144.74 | 17,008 | |
| $144.73 | +0.655 | +0.5% | $144.46 | $144.88 | $144.46 | 6,139 | |
| $144.07 | -0.34 | -0.2% | $144.14 | $144.24 | $143.85 | 20,500 | |
| $144.41 | +0.724 | +0.5% | $143.28 | $144.46 | $143.28 | 32,600 | |
| $143.69 | -0.754 | -0.5% | $143.79 | $143.91 | $143.64 | 14,600 | |
| $144.44 | +0.90 | +0.6% | $144.28 | $144.52 | $144.03 | 34,166 | |
| $143.54 | +0.82 | +0.6% | $142.72 | $143.85 | $142.61 | 14,821 | |
| $142.72 | +0.77 | +0.5% | $143.14 | $143.30 | $142.54 | 6,500 | |
| $141.95 | +0.405 | +0.3% | $141.40 | $141.96 | $141.08 | 15,400 | |
| $141.55 | -0.395 | -0.3% | $142.00 | $142.24 | $141.55 | 8,400 | |
| $141.94 | +0.042 | 0.0% | $141.89 | $141.94 | $141.23 | 9,300 | |
| $141.90 | -0.634 | -0.4% | $141.94 | $142.14 | $141.55 | 9,200 | |
| $142.53 | +0.532 | +0.4% | $142.13 | $142.70 | $142.02 | 13,400 | |
| $142.00 | -0.37 | -0.3% | $142.18 | $142.62 | $142.00 | 11,700 | |
| $142.37 | -1.089 | -0.8% | $143.47 | $143.47 | $142.37 | 23,700 | |
| $143.46 | -0.181 | -0.1% | $143.49 | $143.55 | $143.21 | 11,400 | |
| $143.64 | +0.69 | +0.5% | $143.16 | $143.85 | $142.97 | 12,100 | |
| $142.95 | -0.545 | -0.4% | $143.72 | $143.72 | $142.60 | 17,132 | |
| $143.50 | +0.399 | +0.3% | $143.70 | $143.70 | $143.25 | 10,329 | |
| $143.10 | -1.304 | -0.9% | $144.59 | $144.59 | $142.46 | 16,303 | |
| $144.40 | -0.02 | 0.0% | $144.35 | $144.65 | $144.00 | 11,220 | |
| $144.42 | +0.14 | +0.1% | $144.34 | $144.82 | $144.32 | 12,243 | |
| $144.28 | +1.39 | +1.0% | $144.13 | $144.35 | $143.87 | 20,910 | |
| $142.89 | -0.32 | -0.2% | $143.24 | $143.35 | $142.89 | 8,997 | |
| $143.21 | -0.83 | -0.6% | $143.63 | $143.63 | $142.86 | 19,222 | |
| $144.04 | -0.84 | -0.6% | $144.95 | $145.00 | $143.78 | 14,587 | |
| $144.88 | -0.805 | -0.6% | $145.27 | $145.27 | $144.80 | 10,882 | |
| $145.69 | +0.535 | +0.4% | $145.34 | $145.93 | $145.14 | 11,074 | |
| $145.15 | +0.597 | +0.4% | $144.89 | $145.37 | $144.67 | 6,694 | |
| $144.55 | -0.557 | -0.4% | $144.90 | $145.35 | $144.38 | 10,304 | |
| $145.11 | -0.333 | -0.2% | $145.58 | $146.13 | $144.90 | 22,820 | |
| $145.44 | -0.457 | -0.3% | $145.97 | $145.97 | $145.22 | 13,928 | |
| $145.90 | -0.301 | -0.2% | $146.21 | $146.21 | $145.67 | 23,371 | |
| $146.20 | -0.03 | 0.0% | $146.17 | $146.46 | $145.97 | 8,597 | |
| $146.23 | -0.019 | 0.0% | $146.55 | $146.55 | $145.79 | 17,131 | |
| $146.25 | +0.468 | +0.3% | $145.76 | $146.25 | $145.76 | 12,328 | |
| $145.78 | +0.164 | +0.1% | $145.91 | $146.04 | $145.68 | 7,898 | |
| $145.62 | -0.787 | -0.5% | $145.80 | $146.41 | $145.62 | 9,374 | |
| $146.41 | +0.345 | +0.2% | $146.43 | $147.18 | $146.33 | 10,688 | |
| $146.06 | +0.233 | +0.2% | $146.51 | $146.51 | $146.06 | 5,588 | |
| $145.83 | -1.134 | -0.8% | $146.75 | $146.75 | $145.83 | 14,455 | |
| $146.96 | +0.155 | +0.1% | $146.84 | $146.99 | $146.76 | 7,732 | |
| $146.81 | +0.588 | +0.4% | $146.57 | $146.89 | $146.22 | 27,918 | |
| $146.22 | +0.178 | +0.1% | $146.35 | $146.35 | $145.82 | 16,782 | |
| $146.04 | -0.35 | -0.2% | $146.65 | $146.65 | $146.04 | 9,457 | |
| $146.39 | -0.19 | -0.1% | $146.64 | $146.92 | $146.39 | 6,548 | |
| $146.58 | +0.871 | +0.6% | $146.24 | $146.65 | $145.93 | 11,170 | |
| $145.71 | +0.274 | +0.2% | $146.13 | $146.13 | $145.32 | 10,675 | |
| $145.44 | -0.439 | -0.3% | $145.98 | $145.98 | $144.84 | 13,432 | |
| $145.87 | +1.642 | +1.1% | $144.18 | $146.07 | $143.92 | 9,497 | |
| $144.23 | +0.314 | +0.2% | $143.82 | $144.62 | $143.82 | 27,113 | |
| $143.92 | +0.648 | +0.5% | $143.19 | $143.98 | $142.61 | 17,513 | |
| $143.27 | -1.291 | -0.9% | $144.45 | $144.45 | $142.33 | 14,448 |
- Ticker
- CBOE:VFMV
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Vanguard U.S. Minimum Volatility ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Vanguard U.S. Minimum Volatility ETF.