Skip to main content
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
241.01
-3.29 (-1.35%)
At close: Jun 26, 2026, 4:00 PM EDT
240.75
-0.26 (-0.11%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026240.93242.46239.02241.01241.01-1.35%12,234
Jun 25, 2026243.72244.30241.50244.30244.302.05%7,979
Jun 24, 2026240.19241.34237.00239.39239.39-0.22%73,594
Jun 23, 2026239.08242.47238.30240.39239.92-2.31%100,309
Jun 22, 2026244.58246.17243.25246.08245.601.63%115,729
Jun 18, 2026242.21243.40239.85242.14241.661.61%59,029
Jun 17, 2026239.96242.46237.93238.30237.830.20%59,763
Jun 16, 2026241.60242.66237.80237.82237.35-1.63%70,052
Jun 15, 2026242.99242.99240.75241.75241.271.28%81,455
Jun 12, 2026236.40239.93235.67238.70238.231.43%90,190
Jun 11, 2026228.94235.58228.94235.35234.884.00%54,191
Jun 10, 2026228.01232.47225.94226.29225.84-1.52%48,677
Jun 9, 2026233.13234.43222.47229.78229.33-0.14%48,276
Jun 8, 2026231.76232.39230.02230.10229.651.23%57,583
Jun 5, 2026235.28235.28226.45227.31226.86-4.59%64,550
Jun 4, 2026234.18239.11233.15238.24237.770.84%42,710
Jun 3, 2026236.51237.85234.65236.26235.800.11%94,009
Jun 2, 2026233.16236.52233.16236.01235.551.51%59,461
Jun 1, 2026231.91233.45230.45232.51232.05-0.17%92,879
May 29, 2026234.97234.97231.41232.90232.44-0.76%62,041
May 28, 2026233.72235.69232.01234.69234.230.43%62,479
May 27, 2026235.20235.59232.79233.69233.23-0.43%89,644
May 26, 2026233.20235.00232.04234.71234.252.21%55,700
May 22, 2026230.03231.00229.19229.63229.180.60%43,308
May 21, 2026225.93229.00225.30228.26227.810.68%57,769
May 20, 2026223.43226.87223.43226.72226.272.23%49,515
May 19, 2026221.60223.09218.40221.77221.33-0.83%35,117
May 18, 2026227.50227.50221.71223.62223.18-1.29%74,912
May 15, 2026228.72228.72226.30226.55226.10-2.29%64,530
May 14, 2026231.78232.74230.41231.87231.410.18%58,611
May 13, 2026231.70232.08228.64231.46231.010.53%61,586
May 12, 2026230.77230.79225.98230.24229.79-0.67%86,411
May 11, 2026229.67232.86229.67231.80231.341.16%72,309
May 8, 2026228.00229.31227.38229.14228.691.30%54,801
May 7, 2026231.69231.69225.06226.19225.75-2.49%99,913
May 6, 2026230.18232.05228.43231.97231.511.89%86,935
May 5, 2026226.39228.18226.39227.67227.221.70%55,234
May 4, 2026223.98224.97222.42223.87223.430.06%59,590
May 1, 2026224.15224.28222.82223.74223.30-0.06%42,084
Apr 30, 2026219.04223.87219.04223.87223.432.69%54,456
Apr 29, 2026219.00219.00216.72218.01217.58-0.13%68,766
Apr 28, 2026219.46220.82216.91218.29217.86-1.51%54,004
Apr 27, 2026221.67222.52220.78221.63221.19-0.05%42,833
Apr 24, 2026222.08222.31219.60221.74221.300.45%50,060
Apr 23, 2026220.23222.34218.51220.75220.32-0.03%64,664
Apr 22, 2026221.48221.97219.42220.81220.380.92%35,087
Apr 21, 2026221.62221.62218.19218.79218.36-0.64%59,287
Apr 20, 2026219.41220.59219.41220.19219.76-41,549
Apr 17, 2026218.52220.90218.27220.18219.751.48%58,041
Apr 16, 2026216.65217.09215.45216.97216.540.36%52,763
Apr 15, 2026216.85216.85214.10216.20215.78-0.14%56,957
Apr 14, 2026216.21216.97214.72216.50216.071.01%78,464
Apr 13, 2026210.48214.37210.48214.33213.911.28%74,433
Apr 10, 2026212.57212.61210.90211.62211.20-0.11%54,676
Apr 9, 2026208.77212.53208.77211.86211.440.96%56,864
Apr 8, 2026209.50210.31207.49209.84209.433.87%75,744
Apr 7, 2026200.33202.02198.84202.02201.620.22%44,055
Apr 6, 2026201.32202.00200.01201.58201.180.44%28,420
Apr 2, 2026195.19201.86195.19200.69200.300.23%56,291
Apr 1, 2026198.42202.17198.42200.23199.841.59%71,805
Mar 31, 2026191.47197.10191.47197.10196.714.68%44,020
Mar 30, 2026194.51194.51187.23188.29187.92-2.34%68,773
Mar 27, 2026194.39195.79192.36192.80192.42-1.52%42,465
Mar 26, 2026198.48199.80195.47195.78195.40-2.75%30,684
Mar 25, 2026200.68202.16200.41201.32200.921.41%32,361
Mar 24, 2026194.91199.28194.65198.52198.131.01%32,792
Mar 23, 2026195.90199.61195.90196.76196.152.02%34,519
Mar 20, 2026197.46197.76191.34192.87192.27-2.47%19,204
Mar 19, 2026193.62199.04193.00197.75197.130.39%41,601
Mar 18, 2026199.00199.62196.89196.98196.37-1.35%23,319
Mar 17, 2026199.28200.41198.87199.68199.060.62%24,699
Mar 16, 2026197.82200.12197.82198.44197.821.37%19,797
Mar 13, 2026197.62199.33195.01195.75195.14-0.39%48,472
Mar 12, 2026200.00200.00196.12196.52195.91-2.84%25,312
Mar 11, 2026201.91203.63201.00202.26201.63-0.14%20,408
Mar 10, 2026201.43206.20201.43202.54201.910.31%70,841
Mar 9, 2026194.73201.92193.51201.92201.292.20%39,149
Mar 6, 2026197.83200.47196.84197.58196.97-2.27%42,015
Mar 5, 2026205.06205.13199.30202.17201.54-2.30%62,924
Mar 4, 2026205.79207.44204.39206.92206.281.47%33,212
Mar 3, 2026204.06205.21199.76203.93203.30-2.87%44,933
Mar 2, 2026206.41210.24206.32209.96209.310.52%57,522
Feb 27, 2026207.60208.88206.75208.88208.23-0.88%26,931
Feb 26, 2026210.35210.73206.75210.73210.070.08%22,553
Feb 25, 2026210.35211.27209.72210.56209.900.78%29,965
Feb 24, 2026205.62209.11204.79208.94208.291.54%27,105
Feb 23, 2026206.49207.27203.79205.78205.14-0.91%35,800
Feb 20, 2026205.96208.66205.96207.67207.020.21%36,895
Feb 19, 2026205.18207.24204.17207.24206.600.30%37,916
Feb 18, 2026205.52208.56205.18206.61205.970.72%24,601
Feb 17, 2026203.51206.10202.00205.14204.50-28,381
Feb 13, 2026203.20206.89202.49205.14204.501.24%45,215
Feb 12, 2026208.44209.31202.35202.62201.99-2.38%88,394
Feb 11, 2026208.92209.36204.35207.55206.900.35%25,515
Feb 10, 2026208.36208.76206.82206.82206.18-0.85%27,315
Feb 9, 2026205.74209.52205.11208.60207.951.33%32,388
Feb 6, 2026200.35206.02200.35205.86205.224.82%59,397
Feb 5, 2026197.53201.12195.99196.40195.79-2.08%54,380
Feb 4, 2026207.34207.34197.22200.58199.96-2.94%47,963
Feb 3, 2026207.09207.72203.65206.66206.021.00%40,017