VXF: Vanguard Extended Market VIPERs ETF

As of Tuesday, October 28th, 2025

$ 213.43

-1.62 -0.75%

Open: 215.07
High: 215.07
Low: 213.38
Volume: 446,863
Previous Close on Monday, October 27th, 2025

$ 215.05

+1.51 +0.71%

Open: 215.72
High: 216.00
Low: 214.62
Volume: 264,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 215.07 215.07 213.38 213.43 446,863 -1.62 -0.75
2025-10-27 215.72 216.00 214.62 215.05 264,537 +1.51 +0.71
2025-10-24 214.26 215.09 213.54 213.54 201,668 +1.91 +0.90
2025-10-23 209.29 212.08 209.23 211.63 484,796 +2.80 +1.34
2025-10-22 211.72 211.81 207.10 208.83 401,614 -3.31 -1.56
2025-10-21 211.57 213.02 210.43 212.14 236,483 +0.35 +0.17
2025-10-20 210.56 212.14 210.56 211.79 198,921 +3.09 +1.48
2025-10-17 208.24 209.51 206.72 208.70 312,517 -0.68 -0.32
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 216.00
On 2025-10-27		 207.10
On 2025-10-22		 1.29 0.61 216.00
On 2025-10-27		 213.38
On 2025-10-28		 -1.21 212.50
10D 216.00
On 2025-10-27		 206.72
On 2025-10-17		 1.95 0.92 214.94
On 2025-10-15		 206.72
On 2025-10-17		 -3.82 211.71
20D 216.00
On 2025-10-27		 204.87
On 2025-10-10		 4.09 1.95 214.07
On 2025-10-06		 204.87
On 2025-10-10		 -4.30 211.21
WTD 216.00
On 2025-10-27		 213.38
On 2025-10-28		 -0.11 -0.05 216.00
On 2025-10-27		 213.38
On 2025-10-28		 -1.21 214.24
MTD 216.00
On 2025-10-27		 204.87
On 2025-10-10		 4.09 1.95 214.07
On 2025-10-06		 204.87
On 2025-10-10		 -4.30 211.21
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

43.39 -0.34 -0.78 5,155,541
NLY

Annaly Capital Management, Inc.

21.06 -0.10 -0.47 7,515,881
XCI

NYSE Arca Computer Technology Index

16,230.89 +277.08 +1.74
VXF

Vanguard Extended Market VIPERs ETF

213.43 -1.62 -0.75 446,863