VXF: Vanguard Extended Market VIPERs ETF

As of Tuesday, April 29th, 2025

$ 171.73

+1.13 +0.66%

Open: 170.34
High: 172.39
Low: 169.56
Volume: 306,482
Previous Close on Monday, April 28th, 2025

$ 170.60

+0.60 +0.35%

Open: 170.32
High: 171.53
Low: 168.71
Volume: 521,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 170.34 172.39 169.56 171.73 306,482 +1.13 +0.66
2025-04-28 170.32 171.53 168.71 170.60 521,547 +0.60 +0.35
2025-04-25 168.98 170.23 168.08 170.00 351,125 +0.46 +0.27
2025-04-24 166.06 169.81 165.48 169.54 351,170 +4.10 +2.48
2025-04-23 167.46 170.35 164.99 165.44 516,105 +3.01 +1.85
2025-04-22 159.99 163.14 159.99 162.43 621,424 +4.29 +2.71
2025-04-21 160.40 160.71 156.39 158.14 719,110 -3.75 -2.32
2025-04-17 161.11 162.85 160.40 161.89 623,423 +1.23 +0.77
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 172.39
On 2025-04-29		 164.99
On 2025-04-23		 9.30 5.73 170.35
On 2025-04-23		 165.48
On 2025-04-24		 -2.86 169.46
10D 172.39
On 2025-04-29		 156.39
On 2025-04-21		 9.34 5.75 164.34
On 2025-04-15		 156.39
On 2025-04-21		 -4.84 165.29
20D 176.89
On 2025-04-02		 146.68
On 2025-04-07		 -0.53 -0.31 176.89
On 2025-04-02		 146.68
On 2025-04-07		 -17.08 163.66
WTD 172.39
On 2025-04-29		 168.71
On 2025-04-28		 1.73 1.02 171.53
On 2025-04-28		 171.53
On 2025-04-28		 0.00 171.17
MTD 176.89
On 2025-04-02		 146.68
On 2025-04-07		 -0.53 -0.31 176.89
On 2025-04-02		 146.68
On 2025-04-07		 -17.08 163.66
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

171.73 +1.13 +0.66 306,482