Skip to main content
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
218.29
-3.34 (-1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
218.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026219.46221.00217.00218.29218.29-1.51%8,343
Apr 27, 2026221.67222.50220.60221.63221.63-0.05%4,043
Apr 24, 2026221.60222.43220.00221.74221.740.45%7,943
Apr 23, 2026220.23221.92218.51220.75220.75-0.03%6,023
Apr 22, 2026221.48221.90219.66220.81220.810.92%3,629
Apr 21, 2026221.62221.62218.19218.79218.79-0.64%6,250
Apr 20, 2026219.41220.63219.41220.19220.19-3,697
Apr 17, 2026218.52220.73218.00220.18220.181.48%4,287
Apr 16, 2026216.65217.00215.50216.97216.970.36%5,031
Apr 15, 2026216.59216.85214.00216.20216.20-0.14%10,372
Apr 14, 2026216.21216.93214.94216.50216.501.01%7,558
Apr 13, 2026210.48214.37210.48214.33214.331.28%9,071
Apr 10, 2026212.57212.57210.80211.62211.62-0.11%8,055
Apr 9, 2026208.77212.63208.77211.86211.860.96%6,523
Apr 8, 2026209.50210.44207.50209.84209.843.87%10,135
Apr 7, 2026200.33202.02198.85202.02202.020.22%4,207
Apr 6, 2026201.32201.79200.00201.58201.580.44%4,694
Apr 2, 2026195.19201.86195.19200.69200.690.23%12,793
Apr 1, 2026198.42202.12198.42200.23200.231.59%7,870
Mar 31, 2026191.47197.10191.46197.10197.104.68%5,652
Mar 30, 2026194.51194.51187.31188.29188.29-2.34%11,019
Mar 27, 2026194.39195.89192.17192.80192.80-1.52%2,809
Mar 26, 2026198.48199.64195.53195.78195.78-2.75%2,764
Mar 25, 2026200.68202.00200.68201.32201.321.41%1,716
Mar 24, 2026194.91199.28194.65198.52198.520.89%32,792
Mar 23, 2026195.90199.61195.90196.76196.532.02%34,519
Mar 20, 2026197.46197.76191.34192.87192.65-2.47%19,204
Mar 19, 2026193.62199.04193.00197.75197.520.39%41,601
Mar 18, 2026199.00199.62196.89196.98196.75-1.35%23,319
Mar 17, 2026199.28200.41198.87199.68199.450.62%24,699
Mar 16, 2026197.82200.12197.82198.44198.211.37%19,797
Mar 13, 2026197.62199.33195.01195.75195.53-0.39%48,472
Mar 12, 2026200.00200.00196.12196.52196.29-2.84%25,312
Mar 11, 2026201.91203.63201.00202.26202.03-0.14%20,408
Mar 10, 2026201.43206.20201.43202.54202.310.31%70,841
Mar 9, 2026194.73201.92193.51201.92201.692.20%39,149
Mar 6, 2026197.83200.47196.84197.58197.35-2.27%42,015
Mar 5, 2026205.06205.13199.30202.17201.94-2.30%62,924
Mar 4, 2026205.79207.44204.39206.92206.681.47%33,212
Mar 3, 2026204.06205.21199.76203.93203.70-2.87%44,933
Mar 2, 2026206.41210.24206.32209.96209.720.52%57,522
Feb 27, 2026207.60208.88206.75208.88208.64-0.88%26,931
Feb 26, 2026210.35210.73206.75210.73210.490.08%22,553
Feb 25, 2026210.35211.27209.72210.56210.320.78%29,965
Feb 24, 2026205.62209.11204.79208.94208.701.54%27,105
Feb 23, 2026206.49207.27203.79205.78205.54-0.91%35,800
Feb 20, 2026205.96208.66205.96207.67207.430.21%36,895
Feb 19, 2026205.18207.24204.17207.24207.000.30%37,916
Feb 18, 2026205.52208.56205.18206.61206.370.72%24,601
Feb 17, 2026203.51206.10202.00205.14204.90-28,381
Feb 13, 2026203.20206.89202.49205.14204.901.24%45,215
Feb 12, 2026208.44209.31202.35202.62202.39-2.38%88,394
Feb 11, 2026208.92209.36204.35207.55207.310.35%25,515
Feb 10, 2026208.36208.76206.82206.82206.58-0.85%27,315
Feb 9, 2026205.74209.52205.11208.60208.361.33%32,388
Feb 6, 2026200.35206.02200.35205.86205.624.82%59,397
Feb 5, 2026197.53201.12195.99196.40196.17-2.08%54,380
Feb 4, 2026207.34207.34197.22200.58200.35-2.94%47,963
Feb 3, 2026207.09207.72203.65206.66206.421.00%40,017
Feb 2, 2026201.35205.33201.35204.61204.381.31%19,688
Jan 30, 2026205.70207.39201.42201.96201.73-2.66%32,517
Jan 29, 2026208.39208.91204.13207.47207.23-0.03%21,734
Jan 28, 2026209.71209.71207.11207.53207.29-0.55%38,576
Jan 27, 2026206.91208.78206.91208.68208.441.27%28,841
Jan 26, 2026206.88207.84205.74206.06205.82-0.17%35,629
Jan 23, 2026208.98208.98206.22206.42206.18-1.38%25,777
Jan 22, 2026209.86210.44208.35209.30209.060.81%57,542
Jan 21, 2026206.59208.12204.37207.61207.371.26%33,323
Jan 20, 2026203.51206.75203.44205.02204.78-0.78%45,011
Jan 16, 2026207.56207.74205.79206.63206.390.16%49,135
Jan 15, 2026207.00207.93206.12206.29206.050.44%41,813
Jan 14, 2026204.42205.52202.87205.38205.140.31%28,482
Jan 13, 2026205.04205.14203.56204.75204.510.57%30,764
Jan 12, 2026200.56203.85200.56203.58203.351.13%37,261
Jan 9, 2026200.01202.23200.01201.30201.071.07%29,229
Jan 8, 2026200.81200.94198.01199.17198.94-0.65%25,071
Jan 7, 2026200.60201.24199.65200.47200.24-34,004
Jan 6, 2026197.76200.47196.80200.47200.241.63%101,805
Jan 5, 2026196.09197.60195.55197.26197.031.33%26,684
Jan 2, 2026193.00194.68192.31194.67194.451.79%37,948
Dec 31, 2025192.94192.94191.18191.25191.03-0.76%17,324
Dec 30, 2025194.81194.81192.72192.72192.50-0.70%19,354
Dec 29, 2025194.48195.21193.91194.08193.86-0.85%19,714
Dec 26, 2025196.94196.94195.15195.75195.53-0.55%15,751
Dec 24, 2025196.11196.88196.00196.83196.600.36%8,858
Dec 23, 2025196.10196.84195.25196.12195.89-0.60%18,587
Dec 22, 2025196.00197.82195.92197.30196.721.65%50,188
Dec 19, 2025190.67194.57190.67194.10193.532.23%21,749
Dec 18, 2025190.44191.20189.73189.86189.311.37%11,409
Dec 17, 2025192.50192.98186.87187.30186.75-2.20%20,563
Dec 16, 2025191.53192.86190.28191.52190.96-0.34%19,061
Dec 15, 2025195.72195.72192.03192.18191.62-1.05%13,965
Dec 12, 2025199.20199.20193.48194.21193.64-2.46%27,709
Dec 11, 2025196.29199.34195.18199.10198.521.09%33,402
Dec 10, 2025195.39198.27194.50196.95196.371.01%24,586
Dec 9, 2025194.51196.35194.51194.99194.42-0.10%29,686
Dec 8, 2025196.00196.31194.25195.18194.610.32%28,260
Dec 5, 2025195.24195.80194.15194.55193.98-0.27%19,834
Dec 4, 2025191.89195.25191.59195.07194.501.56%25,824
Dec 3, 2025189.67192.13188.88192.07191.511.39%31,151