VXF: Vanguard Extended Market VIPERs ETF

As of Friday, September 12th, 2025

$ 208.84

-1.98 -0.94%

Open: 210.70
High: 210.70
Low: 208.83
Volume: 292,244
Previous Close on Thursday, September 11th, 2025

$ 210.82

+3.18 +1.53%

Open: 208.28
High: 211.01
Low: 207.87
Volume: 425,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 210.70 210.70 208.83 208.84 292,244 -1.98 -0.94
2025-09-11 208.28 211.01 207.87 210.82 425,007 +3.18 +1.53
2025-09-10 208.41 209.50 206.74 207.64 300,826 -0.20 -0.10
2025-09-09 208.45 208.58 206.66 207.84 514,817 -0.97 -0.46
2025-09-08 208.61 208.81 207.21 208.81 1,546,069 +1.02 +0.49
2025-09-05 207.94 209.34 205.32 207.79 241,452 +1.19 +0.58
2025-09-04 204.71 206.70 204.05 206.60 400,800 +2.28 +1.12
2025-09-03 204.60 205.72 203.42 204.32 342,272 -0.53 -0.26
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 211.01
On 2025-09-11		 206.66
On 2025-09-09		 1.05 0.51 211.01
On 2025-09-11		 208.83
On 2025-09-12		 -1.04 208.79
10D 211.01
On 2025-09-11		 202.26
On 2025-09-02		 1.76 0.85 207.22
On 2025-08-29		 202.26
On 2025-09-02		 -2.39 207.33
20D 211.01
On 2025-09-11		 196.72
On 2025-08-20		 7.94 3.95 207.39
On 2025-08-28		 202.26
On 2025-09-02		 -2.47 204.89
WTD 211.01
On 2025-09-11		 206.66
On 2025-09-09		 1.05 0.51 211.01
On 2025-09-11		 208.83
On 2025-09-12		 -1.04 208.79
MTD 211.01
On 2025-09-11		 202.26
On 2025-09-02		 3.02 1.47 209.34
On 2025-09-05		 206.66
On 2025-09-09		 -1.28 207.50
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
VGK

Vanguard FTSE Europe ETF

79.36 -0.27 -0.34 2,333,607
OMC

Omnicom Group Inc.

77.20 -0.64 -0.82 3,292,515
SOXX

iShares PHLX Semiconductor ETF

255.64 +0.45 +0.18 7,138,409
NLY

Annaly Capital Management, Inc.

22.00 -0.15 -0.68 6,170,187
VXF

Vanguard Extended Market VIPERs ETF

208.84 -1.98 -0.94 292,244