Vanguard U.S. Momentum Factor ETF ETF Shares VFMO
211.77 USD -2.67 (-1.25%)
Regular-session close
211.77 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
208.81 Day range 213.70
176.98 52-week range 249.51
- YTD
- +10.73%
- 1 year
- +14.80%
VFMO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 214.59 | 213.70 | 208.80 | 211.77 | -2.67 | -1.25% | 28,396 |
| Nov 12, 2026 | 216.20 | 216.77 | 213.37 | 214.44 | -2.20 | -1.02% | 25,300 |
| Nov 11, 2026 | 215.76 | 217.80 | 213.96 | 216.64 | +5.21 | +2.46% | 50,100 |
| Nov 10, 2026 | 209.28 | 212.59 | 209.13 | 211.43 | -0.73 | -0.34% | 39,600 |
| Nov 9, 2026 | 206.93 | 213.04 | 206.44 | 212.16 | +8.35 | +4.10% | 240,500 |
| Nov 6, 2026 | 203.05 | 204.47 | 201.49 | 203.81 | +3.90 | +1.95% | 71,900 |
| Nov 5, 2026 | 211.25 | 211.25 | 199.54 | 199.91 | -13.84 | -6.47% | 114,500 |
| Nov 4, 2026 | 216.09 | 216.09 | 211.39 | 213.75 | -1.25 | -0.58% | 185,800 |
| Nov 3, 2026 | 213.70 | 216.60 | 213.70 | 215.00 | +2.28 | +1.07% | 71,300 |
| Nov 2, 2026 | 218.19 | 218.93 | 212.39 | 212.72 | -4.66 | -2.14% | 48,500 |
| Oct 30, 2026 | 220.22 | 220.69 | 214.85 | 217.38 | -6.73 | -3.00% | 43,800 |
| Oct 29, 2026 | 223.40 | 225.12 | 222.85 | 224.11 | -0.14 | -0.06% | 27,000 |
| Oct 28, 2026 | 223.25 | 224.98 | 222.86 | 224.25 | +1.95 | +0.88% | 23,900 |
| Oct 27, 2026 | 219.74 | 222.45 | 219.74 | 222.30 | +3.10 | +1.41% | 31,000 |
| Oct 26, 2026 | 217.03 | 220.59 | 216.94 | 219.20 | +2.74 | +1.27% | 52,100 |
| Oct 23, 2026 | 216.34 | 217.74 | 214.84 | 216.46 | -0.50 | -0.23% | 47,500 |
| Oct 22, 2026 | 220.00 | 220.04 | 215.80 | 216.96 | -5.72 | -2.57% | 32,700 |
| Oct 21, 2026 | 222.59 | 223.36 | 221.93 | 222.68 | +2.05 | +0.93% | 55,200 |
| Oct 20, 2026 | 218.34 | 221.52 | 217.42 | 220.63 | +2.11 | +0.97% | 49,200 |
| Oct 19, 2026 | 218.97 | 220.61 | 218.25 | 218.52 | +1.21 | +0.56% | 51,600 |
| Oct 16, 2026 | 222.15 | 222.15 | 216.58 | 217.31 | -5.02 | -2.26% | 60,700 |
| Oct 15, 2026 | 220.10 | 222.34 | 218.40 | 222.33 | +0.09 | +0.04% | 72,700 |
| Oct 14, 2026 | 224.50 | 225.40 | 221.55 | 222.24 | -4.51 | -1.99% | 50,400 |
| Oct 13, 2026 | 226.52 | 227.57 | 225.15 | 226.75 | -0.96 | -0.42% | 48,000 |
| Oct 12, 2026 | 229.89 | 230.49 | 227.38 | 227.71 | -2.40 | -1.04% | 35,100 |
| Oct 9, 2026 | 228.56 | 230.65 | 228.56 | 230.11 | +2.33 | +1.02% | 25,900 |
| Oct 8, 2026 | 228.00 | 228.10 | 226.67 | 227.78 | -1.00 | -0.44% | 186,400 |
| Oct 7, 2026 | 228.96 | 229.30 | 228.31 | 228.78 | -2.51 | -1.09% | 43,800 |
| Oct 6, 2026 | 233.80 | 233.80 | 231.02 | 231.29 | -1.32 | -0.57% | 46,500 |
| Oct 5, 2026 | 231.27 | 233.15 | 230.45 | 232.61 | +1.36 | +0.59% | 60,200 |
| Oct 2, 2026 | 230.40 | 231.85 | 230.40 | 231.25 | +2.26 | +0.99% | 33,300 |
| Oct 1, 2026 | 226.99 | 229.54 | 226.15 | 228.99 | +1.92 | +0.85% | 20,600 |
| Sep 30, 2026 | 228.20 | 228.83 | 227.07 | 227.07 | -0.67 | -0.29% | 35,500 |
| Sep 29, 2026 | 228.10 | 228.10 | 226.13 | 227.74 | +0.63 | +0.28% | 28,100 |
| Sep 28, 2026 | 226.75 | 227.99 | 225.73 | 227.11 | -1.20 | -0.53% | 36,800 |
| Sep 25, 2026 | 228.55 | 228.91 | 226.85 | 228.31 | +0.63 | +0.28% | 30,200 |
| Sep 24, 2026 | 226.77 | 227.98 | 225.82 | 227.68 | +0.09 | +0.04% | 23,200 |
| Sep 23, 2026 | 230.38 | 230.38 | 226.90 | 227.59 | -3.34 | -1.45% | 26,400 |
| Sep 22, 2026 | 229.48 | 231.39 | 229.43 | 230.93 | +1.30 | +0.57% | 42,200 |
| Sep 21, 2026 | 229.37 | 230.15 | 228.40 | 229.63 | +2.32 | +1.02% | 41,000 |
| Sep 18, 2026 | 227.71 | 227.72 | 225.95 | 227.31 | -0.01 | -0.00% | 41,200 |
| Sep 17, 2026 | 227.76 | 228.58 | 226.97 | 227.32 | +3.19 | +1.42% | 71,500 |
| Sep 16, 2026 | 225.04 | 226.35 | 221.78 | 224.13 | -0.30 | -0.13% | 48,300 |
| Sep 15, 2026 | 225.21 | 225.79 | 223.01 | 224.43 | -0.30 | -0.13% | 56,800 |
| Sep 14, 2026 | 225.00 | 226.89 | 224.38 | 224.73 | -3.96 | -1.73% | 52,100 |
| Sep 11, 2026 | 228.67 | 230.42 | 228.53 | 228.69 | +2.10 | +0.93% | 65,400 |
| Sep 10, 2026 | 227.71 | 228.42 | 226.55 | 226.59 | -3.26 | -1.42% | 41,100 |
| Sep 9, 2026 | 230.92 | 231.64 | 229.63 | 229.85 | -1.15 | -0.50% | 40,600 |
| Sep 8, 2026 | 230.03 | 232.53 | 230.03 | 231.00 | +1.20 | +0.52% | 33,300 |
| Sep 4, 2026 | 228.09 | 229.80 | 227.93 | 229.80 | +2.11 | +0.93% | 34,600 |
| Sep 3, 2026 | 226.70 | 227.69 | 225.00 | 227.69 | +1.39 | +0.61% | 41,200 |
| Sep 2, 2026 | 224.81 | 226.45 | 224.45 | 226.30 | +1.77 | +0.79% | 29,800 |
| Sep 1, 2026 | 225.54 | 226.31 | 223.72 | 224.53 | -2.44 | -1.08% | 62,700 |
| Aug 31, 2026 | 227.12 | 227.99 | 225.34 | 226.97 | -0.15 | -0.07% | 85,700 |
| Aug 28, 2026 | 231.95 | 231.95 | 227.12 | 227.12 | -5.50 | -2.36% | 59,100 |
| Aug 27, 2026 | 232.80 | 233.00 | 231.25 | 232.62 | +1.32 | +0.57% | 62,000 |
| Aug 26, 2026 | 229.91 | 231.50 | 229.87 | 231.30 | +0.73 | +0.32% | 44,200 |
| Aug 25, 2026 | 230.90 | 231.90 | 229.95 | 230.57 | +1.38 | +0.60% | 40,900 |
| Aug 24, 2026 | 230.69 | 230.69 | 227.73 | 229.19 | -3.33 | -1.43% | 51,300 |
| Aug 21, 2026 | 233.52 | 233.52 | 230.80 | 232.52 | +1.58 | +0.68% | 42,400 |
| Aug 20, 2026 | 235.00 | 235.00 | 230.33 | 230.94 | -3.05 | -1.30% | 50,700 |
| Aug 19, 2026 | 238.16 | 238.16 | 233.02 | 233.99 | -1.47 | -0.62% | 57,700 |
| Aug 18, 2026 | 238.33 | 238.65 | 234.50 | 235.46 | -5.78 | -2.40% | 112,900 |
| Aug 17, 2026 | 239.66 | 241.87 | 239.30 | 241.24 | +2.34 | +0.98% | 51,600 |
| Aug 14, 2026 | 237.33 | 238.90 | 236.49 | 238.90 | +2.24 | +0.95% | 36,100 |
65 days, newest first. Daily bars as drawn on the VFMO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.