VXF: Vanguard Extended Market VIPERs ETF

As of Wednesday, April 29th, 2026

$ 222.03

-1.39 -0.62%

Open: 223.69
High: 223.69
Low: 220.89
Volume: 256,761
Previous Close on Tuesday, April 28th, 2026

$ 223.42

-2.42 -1.07%

Open: 224.86
High: 225.83
Low: 222.71
Volume: 200,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 223.69 223.69 220.89 222.03 256,761 -1.39 -0.62
2026-04-28 224.86 225.83 222.71 223.42 200,843 -2.42 -1.07
2026-04-27 225.68 226.73 225.26 225.84 252,737 +0.31 +0.14
2026-04-24 226.24 226.24 224.00 225.53 203,952 +0.18 +0.08
2026-04-23 226.27 226.80 222.34 225.35 326,842 -1.39 -0.61
2026-04-22 228.43 228.61 225.74 226.74 212,186 +0.82 +0.36
2026-04-21 228.43 229.80 225.37 225.92 345,881 -1.80 -0.79
2026-04-20 225.03 227.83 225.03 227.72 418,467 +1.80 +0.80
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 226.80
On 2026-04-23		 220.89
On 2026-04-29		 -4.71 -2.08 226.80
On 2026-04-23		 220.89
On 2026-04-29		 -2.61 224.43
10D 229.80
On 2026-04-21		 220.33
On 2026-04-16		 1.00 0.45 229.80
On 2026-04-21		 220.89
On 2026-04-29		 -3.88 225.01
20D 229.80
On 2026-04-21		 203.34
On 2026-04-02		 16.23 7.89 229.80
On 2026-04-21		 220.89
On 2026-04-29		 -3.88 219.33
WTD 226.73
On 2026-04-27		 220.89
On 2026-04-29		 -3.50 -1.55 226.73
On 2026-04-27		 220.89
On 2026-04-29		 -2.57 223.76
MTD 229.80
On 2026-04-21		 203.34
On 2026-04-02		 16.23 7.89 229.80
On 2026-04-21		 220.89
On 2026-04-29		 -3.88 219.33
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
SLYG

SPDR S&P 600 Small Cap Growth ETF

105.41 -0.85 -0.80 181,145
VXF

Vanguard Extended Market VIPERs ETF

222.03 -1.39 -0.62 256,761