VXF: Vanguard Extended Market VIPERs ETF

As of Friday, December 12th, 2025

$ 213.72

-3.56 -1.64%

Open: 217.43
High: 217.58
Low: 213.31
Volume: 592,293
Previous Close on Thursday, December 11th, 2025

$ 217.28

+1.86 +0.86%

Open: 215.21
High: 217.47
Low: 215.02
Volume: 521,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 217.43 217.58 213.31 213.72 592,293 -3.56 -1.64
2025-12-11 215.21 217.47 215.02 217.28 521,568 +1.86 +0.86
2025-12-10 212.73 216.66 212.34 215.42 1,624,694 +2.76 +1.30
2025-12-09 212.00 214.04 212.00 212.66 1,842,620 -0.04 -0.02
2025-12-08 213.98 213.98 212.21 212.70 827,156 -0.36 -0.17
2025-12-05 213.05 214.32 212.71 213.06 520,868 -0.18 -0.08
2025-12-04 211.68 213.77 211.23 213.24 5,688 +1.29 +0.61
2025-12-03 209.45 212.15 209.34 211.95 24,437 +2.78 +1.33
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 217.58
On 2025-12-12		 212.00
On 2025-12-09		 0.66 0.31 213.98
On 2025-12-08		 213.98
On 2025-12-08		 0.00 214.36
10D 217.58
On 2025-12-12		 208.41
On 2025-12-01		 2.89 1.37 214.32
On 2025-12-05		 212.00
On 2025-12-09		 -1.08 212.86
20D 217.58
On 2025-12-12		 195.90
On 2025-11-21		 9.25 4.52 205.85
On 2025-11-14		 195.90
On 2025-11-21		 -4.83 208.12
WTD 217.58
On 2025-12-12		 212.00
On 2025-12-09		 0.66 0.31 213.98
On 2025-12-08		 213.98
On 2025-12-08		 0.00 214.36
MTD 217.58
On 2025-12-12		 208.41
On 2025-12-01		 2.89 1.37 214.32
On 2025-12-05		 212.00
On 2025-12-09		 -1.08 212.86
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VGK

Vanguard FTSE Europe ETF

82.69 -0.54 -0.65 2,216,574
VXF

Vanguard Extended Market VIPERs ETF

213.72 -3.56 -1.64 592,293