VDE: Vanguard Energy ETF

As of Wednesday, October 29th, 2025

$ 124.63

+0.98 +0.79%

Open: 123.63
High: 125.17
Low: 123.50
Volume: 295,052
Previous Close on Tuesday, October 28th, 2025

$ 123.65

-1.18 -0.95%

Open: 124.34
High: 124.76
Low: 123.52
Volume: 221,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 123.63 125.17 123.50 124.63 295,052 +0.98 +0.79
2025-10-28 124.34 124.76 123.52 123.65 221,034 -1.18 -0.95
2025-10-27 125.02 125.38 124.40 124.83 248,867 +0.23 +0.18
2025-10-24 126.21 126.31 124.54 124.60 252,287 -1.13 -0.90
2025-10-23 125.58 126.47 124.82 125.73 599,796 +1.96 +1.58
2025-10-22 122.96 124.26 121.98 123.77 307,421 +1.46 +1.19
2025-10-21 122.94 123.22 121.80 122.31 353,394 -0.40 -0.33
2025-10-20 122.06 123.00 121.43 122.71 305,396 +1.35 +1.11
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 126.47
On 2025-10-23		 123.50
On 2025-10-29		 0.86 0.69 126.47
On 2025-10-23		 123.50
On 2025-10-29		 -2.35 124.69
10D 126.47
On 2025-10-23		 119.84
On 2025-10-16		 2.39 1.96 126.47
On 2025-10-23		 123.50
On 2025-10-29		 -2.35 123.42
20D 127.20
On 2025-10-09		 119.84
On 2025-10-16		 -1.42 -1.13 127.20
On 2025-10-09		 119.84
On 2025-10-16		 -5.79 123.71
WTD 125.38
On 2025-10-27		 123.50
On 2025-10-29		 0.03 0.02 125.38
On 2025-10-27		 123.50
On 2025-10-29		 -1.50 124.37
MTD 127.20
On 2025-10-09		 119.84
On 2025-10-16		 -1.23 -0.98 127.20
On 2025-10-09		 119.84
On 2025-10-16		 -5.79 123.82
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
FAZ

Direxion Daily Financial Bear 3X ETF

44.74 +2.16 +5.07 1,522,153
FNDX

Schwab Fundamental U.S. Large Company Index ETF

26.73 -0.10 -0.37 5,091,981
SOX

PHLX Semiconductor Index

7,327.93 +133.22 +1.85
VDE

Vanguard Energy ETF

124.63 +0.98 +0.79 295,052