Skip to main content
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
202.17
-4.75 (-2.30%)
At close: Mar 5, 2026, 4:00 PM EST
202.17
0.00 (0.00%)
After-hours: Mar 5, 2026, 6:30 PM EST

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026205.06205.06199.20202.17202.17-2.30%14,055
Mar 4, 2026205.79207.47204.39206.92206.921.47%8,409
Mar 3, 2026204.06205.21199.61203.93203.93-2.87%9,906
Mar 2, 2026206.41210.24206.32209.96209.960.52%5,088
Feb 27, 2026207.60208.88206.85208.88208.88-0.88%2,924
Feb 26, 2026210.36210.78206.44210.73210.730.08%3,076
Feb 25, 2026210.35211.26209.86210.56210.560.78%3,047
Feb 24, 2026205.62209.18205.00208.94208.941.54%3,621
Feb 23, 2026206.49207.50203.68205.78205.78-0.91%5,146
Feb 20, 2026205.96209.00205.96207.67207.670.21%6,335
Feb 19, 2026205.18207.24204.34207.24207.240.30%4,027
Feb 18, 2026205.52208.24204.90206.61206.610.72%2,899
Feb 17, 2026203.51206.30202.11205.14205.14-2,488
Feb 13, 2026203.20206.72202.14205.14205.141.24%3,120
Feb 12, 2026208.44209.31202.35202.62202.62-2.38%88,394
Feb 11, 2026208.92209.36204.35207.55207.550.35%25,515
Feb 10, 2026208.36208.76206.82206.82206.82-0.85%27,315
Feb 9, 2026205.74209.52205.11208.60208.601.33%32,388
Feb 6, 2026200.35206.02200.35205.86205.864.82%59,397
Feb 5, 2026197.53201.12195.99196.40196.40-2.08%54,380
Feb 4, 2026207.34207.34197.22200.58200.58-2.94%47,963
Feb 3, 2026207.09207.72203.65206.66206.661.00%40,017
Feb 2, 2026201.35205.33201.35204.61204.611.31%19,688
Jan 30, 2026205.70207.39201.42201.96201.96-2.66%32,517
Jan 29, 2026208.39208.91204.13207.47207.47-0.03%21,734
Jan 28, 2026209.71209.71207.11207.53207.53-0.55%38,576
Jan 27, 2026206.91208.78206.91208.68208.681.27%28,841
Jan 26, 2026206.88207.84205.74206.06206.06-0.17%35,629
Jan 23, 2026208.98208.98206.22206.42206.42-1.38%25,777
Jan 22, 2026209.86210.44208.35209.30209.300.81%57,542
Jan 21, 2026206.59208.12204.37207.61207.611.26%33,323
Jan 20, 2026203.51206.75203.44205.02205.02-0.78%45,011
Jan 16, 2026207.56207.74205.79206.63206.630.16%49,135
Jan 15, 2026207.00207.93206.12206.29206.290.44%41,813
Jan 14, 2026204.42205.52202.87205.38205.380.31%28,482
Jan 13, 2026205.04205.14203.56204.75204.750.57%30,764
Jan 12, 2026200.56203.85200.56203.58203.581.13%37,261
Jan 9, 2026200.01202.23200.01201.30201.301.07%29,229
Jan 8, 2026200.81200.94198.01199.17199.17-0.65%25,071
Jan 7, 2026200.60201.24199.65200.47200.47-34,004
Jan 6, 2026197.76200.47196.80200.47200.471.63%101,805
Jan 5, 2026196.09197.60195.55197.26197.261.33%26,684
Jan 2, 2026193.00194.68192.31194.67194.671.79%37,948
Dec 31, 2025192.94192.94191.18191.25191.25-0.76%17,324
Dec 30, 2025194.81194.81192.72192.72192.72-0.70%19,354
Dec 29, 2025194.48195.21193.91194.08194.08-0.85%19,714
Dec 26, 2025196.94196.94195.15195.75195.75-0.55%15,751
Dec 24, 2025196.11196.88196.00196.83196.830.36%8,858
Dec 23, 2025196.10196.84195.25196.12196.12-0.60%18,587
Dec 22, 2025196.00197.82195.92197.30196.951.65%50,188
Dec 19, 2025190.67194.57190.67194.10193.762.23%21,749
Dec 18, 2025190.44191.20189.73189.86189.521.37%11,409
Dec 17, 2025192.50192.98186.87187.30186.97-2.20%20,563
Dec 16, 2025191.53192.86190.28191.52191.18-0.34%19,061
Dec 15, 2025195.72195.72192.03192.18191.84-1.05%13,965
Dec 12, 2025199.20199.20193.48194.21193.86-2.46%27,709
Dec 11, 2025196.29199.34195.18199.10198.751.09%33,402
Dec 10, 2025195.39198.27194.50196.95196.601.01%24,586
Dec 9, 2025194.51196.35194.51194.99194.64-0.10%29,686
Dec 8, 2025196.00196.31194.25195.18194.830.32%28,260
Dec 5, 2025195.24195.80194.15194.55194.20-0.27%19,834
Dec 4, 2025191.89195.25191.59195.07194.721.56%25,824
Dec 3, 2025189.67192.13188.88192.07191.731.39%31,151
Dec 2, 2025190.63191.74189.17189.43189.090.26%12,213
Dec 1, 2025189.92190.86188.91188.94188.60-1.75%32,016
Nov 28, 2025191.01192.43191.01192.30191.961.05%16,237
Nov 26, 2025188.86191.26188.82190.30189.961.47%22,081
Nov 25, 2025185.05187.71182.75187.54187.211.25%37,904
Nov 24, 2025180.80185.23180.80185.23184.903.37%14,693
Nov 21, 2025177.66180.41174.61179.18178.861.24%30,563
Nov 20, 2025187.29187.98176.87176.98176.67-3.24%33,754
Nov 19, 2025182.91185.08182.03182.91182.580.52%16,804
Nov 18, 2025180.69183.54179.37181.96181.64-0.14%40,441
Nov 17, 2025184.35186.14180.87182.21181.89-1.63%43,251
Nov 14, 2025180.73187.32180.10185.22184.890.41%115,323
Nov 13, 2025190.88190.88183.96184.47184.14-4.05%201,375
Nov 12, 2025193.69194.01191.73192.26191.92-0.03%18,265
Nov 11, 2025193.04193.04191.00192.31191.97-0.51%20,414
Nov 10, 2025193.36194.56191.59193.30192.961.85%28,527
Nov 7, 2025186.56189.78184.14189.78189.440.59%54,354
Nov 6, 2025192.88192.88188.17188.67188.33-2.51%41,033
Nov 5, 2025191.19194.25190.75193.52193.171.71%22,238
Nov 4, 2025191.52193.47190.19190.26189.92-2.76%29,023
Nov 3, 2025197.68197.68194.71195.67195.32-0.51%23,485
Oct 31, 2025196.29197.51194.54196.68196.330.90%22,593
Oct 30, 2025195.46197.37194.93194.93194.58-1.17%13,059
Oct 29, 2025197.34199.15195.57197.23196.880.05%22,652
Oct 28, 2025198.37198.57196.96197.13196.78-0.56%40,843
Oct 27, 2025199.28199.36197.74198.25197.900.52%35,163
Oct 24, 2025197.26198.35197.14197.23196.881.56%29,161
Oct 23, 2025191.94195.06191.94194.21193.861.62%20,480
Oct 22, 2025193.94194.28188.74191.12190.78-1.93%21,328
Oct 21, 2025195.95195.95194.00194.89194.54-0.67%22,999
Oct 20, 2025195.83196.49195.21196.20195.851.83%19,220
Oct 17, 2025192.84193.82190.85192.68192.34-1.08%33,956
Oct 16, 2025200.00200.02194.18194.79194.44-2.03%28,287
Oct 15, 2025199.76200.57195.84198.82198.470.84%28,463
Oct 14, 2025193.19198.71191.56197.17196.820.93%26,426
Oct 13, 2025193.56195.58193.42195.36195.012.94%20,120
Oct 10, 2025195.99196.47189.64189.78189.44-2.77%29,861