Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
160.93
+3.70 (2.35%)
At close: May 12, 2025, 4:00 PM
160.93
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VFMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 161.93 | 161.93 | 159.66 | 160.93 | 160.93 | 2.35% | 31,041 |
| May 9, 2025 | 157.84 | 158.04 | 156.65 | 157.23 | 157.23 | -0.03% | 9,796 |
| May 8, 2025 | 157.15 | 158.64 | 156.00 | 157.28 | 157.28 | 0.98% | 29,543 |
| May 7, 2025 | 155.46 | 156.13 | 154.74 | 155.75 | 155.75 | 0.57% | 17,823 |
| May 6, 2025 | 154.29 | 155.69 | 153.95 | 154.87 | 154.87 | -0.93% | 41,576 |
| May 5, 2025 | 155.32 | 157.18 | 155.25 | 156.32 | 156.32 | -0.34% | 21,195 |
| May 2, 2025 | 154.94 | 157.14 | 154.94 | 156.85 | 156.85 | 2.45% | 22,828 |
| May 1, 2025 | 153.29 | 154.45 | 152.04 | 153.10 | 153.10 | 0.47% | 22,496 |
| Apr 30, 2025 | 150.38 | 152.68 | 149.11 | 152.39 | 152.39 | -0.46% | 32,492 |
| Apr 29, 2025 | 151.40 | 153.39 | 151.40 | 153.10 | 153.10 | 0.67% | 25,265 |
| Apr 28, 2025 | 151.75 | 152.52 | 150.25 | 152.08 | 152.08 | 0.54% | 28,632 |
| Apr 25, 2025 | 150.28 | 151.27 | 149.90 | 151.27 | 151.27 | 0.23% | 16,355 |
| Apr 24, 2025 | 147.78 | 151.10 | 147.78 | 150.92 | 150.92 | 2.36% | 23,000 |
| Apr 23, 2025 | 149.04 | 150.86 | 147.30 | 147.44 | 147.44 | 1.84% | 39,828 |
| Apr 22, 2025 | 142.31 | 145.04 | 142.31 | 144.77 | 144.77 | 3.07% | 24,865 |
| Apr 21, 2025 | 143.04 | 143.25 | 138.80 | 140.46 | 140.46 | -2.67% | 28,051 |
| Apr 17, 2025 | 144.50 | 145.44 | 143.51 | 144.32 | 144.32 | 0.55% | 49,701 |
| Apr 16, 2025 | 144.59 | 145.53 | 142.04 | 143.53 | 143.53 | -1.58% | 53,537 |
| Apr 15, 2025 | 144.94 | 147.26 | 144.94 | 145.84 | 145.84 | 0.66% | 23,426 |
| Apr 14, 2025 | 145.94 | 145.94 | 143.22 | 144.89 | 144.89 | 1.27% | 32,643 |
| Apr 11, 2025 | 141.10 | 143.43 | 139.14 | 143.07 | 143.07 | 1.17% | 64,707 |
| Apr 10, 2025 | 143.29 | 143.85 | 137.97 | 141.41 | 141.41 | -3.83% | 172,198 |
| Apr 9, 2025 | 132.96 | 147.67 | 131.91 | 147.04 | 147.04 | 9.53% | 175,699 |
| Apr 8, 2025 | 142.39 | 142.39 | 132.45 | 134.25 | 134.25 | -1.46% | 61,304 |
| Apr 7, 2025 | 130.42 | 140.00 | 128.58 | 136.24 | 136.24 | 0.28% | 138,712 |
| Apr 4, 2025 | 139.90 | 139.90 | 133.88 | 135.86 | 135.86 | -6.43% | 73,885 |
| Apr 3, 2025 | 147.19 | 148.50 | 144.78 | 145.20 | 145.20 | -6.17% | 81,527 |
| Apr 2, 2025 | 150.35 | 154.86 | 150.35 | 154.75 | 154.75 | 1.62% | 26,537 |
| Apr 1, 2025 | 151.39 | 152.90 | 149.65 | 152.28 | 152.28 | 0.38% | 30,098 |
| Mar 31, 2025 | 149.07 | 151.95 | 148.15 | 151.71 | 151.71 | 0.23% | 33,189 |
| Mar 28, 2025 | 154.43 | 154.43 | 150.56 | 151.36 | 151.36 | -2.16% | 22,920 |
| Mar 27, 2025 | 156.02 | 156.64 | 154.43 | 154.70 | 154.70 | -1.19% | 32,845 |
| Mar 26, 2025 | 159.86 | 160.01 | 155.82 | 156.57 | 156.57 | -1.94% | 33,776 |
| Mar 25, 2025 | 159.94 | 160.19 | 159.01 | 159.66 | 159.66 | -0.03% | 18,873 |
| Mar 24, 2025 | 157.97 | 160.17 | 157.97 | 159.71 | 159.40 | 2.87% | 41,618 |
| Mar 21, 2025 | 153.29 | 155.27 | 153.29 | 155.26 | 154.96 | -0.01% | 46,100 |
| Mar 20, 2025 | 154.30 | 157.02 | 154.30 | 155.27 | 154.97 | -0.40% | 45,296 |
| Mar 19, 2025 | 153.12 | 156.94 | 152.46 | 155.89 | 155.59 | 2.24% | 39,305 |
| Mar 18, 2025 | 153.70 | 153.70 | 151.71 | 152.47 | 152.17 | -1.48% | 36,437 |
| Mar 17, 2025 | 152.42 | 155.43 | 152.42 | 154.76 | 154.46 | 1.46% | 66,259 |
| Mar 14, 2025 | 149.80 | 152.60 | 149.67 | 152.54 | 152.24 | 3.37% | 43,235 |
| Mar 13, 2025 | 150.77 | 150.77 | 146.49 | 147.57 | 147.28 | -2.22% | 36,487 |
| Mar 12, 2025 | 151.45 | 152.69 | 148.99 | 150.92 | 150.63 | 1.48% | 46,429 |
| Mar 11, 2025 | 147.55 | 150.49 | 146.77 | 148.73 | 148.44 | 0.91% | 53,008 |
| Mar 10, 2025 | 150.78 | 150.78 | 145.65 | 147.38 | 147.09 | -4.12% | 83,813 |
| Mar 7, 2025 | 153.40 | 154.41 | 149.07 | 153.72 | 153.42 | -0.14% | 78,983 |
| Mar 6, 2025 | 156.83 | 158.00 | 153.15 | 153.93 | 153.63 | -3.68% | 47,751 |
| Mar 5, 2025 | 157.96 | 160.06 | 156.63 | 159.81 | 159.50 | 1.20% | 42,598 |
| Mar 4, 2025 | 158.87 | 160.81 | 154.67 | 157.91 | 157.60 | -1.93% | 73,021 |
| Mar 3, 2025 | 166.62 | 166.95 | 159.95 | 161.02 | 160.71 | -2.60% | 64,911 |