Skip to main content
Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
138.08
-2.22 (-1.58%)
Mar 6, 2026, 4:00 PM EST - Market closed

VFVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026138.01138.08136.53138.08138.08-1.59%18,963
Mar 5, 2026140.36141.25139.65140.30140.30-0.69%20,077
Mar 4, 2026140.78141.61140.54141.28141.280.60%11,860
Mar 3, 2026139.23141.27137.56140.44140.44-0.68%16,224
Mar 2, 2026141.20141.71140.47141.40141.400.10%24,414
Feb 27, 2026141.01141.26140.56141.26141.26-0.92%7,920
Feb 26, 2026141.57142.65141.47142.57142.570.78%17,464
Feb 25, 2026141.30141.46140.08141.46141.460.42%34,971
Feb 24, 2026139.99141.17139.99140.87140.870.49%13,118
Feb 23, 2026143.30143.30139.54140.19140.19-2.35%18,878
Feb 20, 2026142.33143.90142.18143.56143.560.64%14,553
Feb 19, 2026143.01143.01141.92142.65142.65-0.48%9,489
Feb 18, 2026142.56143.59142.56143.34143.340.72%6,542
Feb 17, 2026142.47143.33141.17142.31142.31-0.25%11,433
Feb 13, 2026141.60142.75141.37142.66142.661.00%7,725
Feb 12, 2026143.89143.89140.44141.25141.25-1.66%18,786
Feb 11, 2026144.45144.45143.17143.63143.63-0.14%15,514
Feb 10, 2026143.78144.53143.78143.84143.840.11%9,353
Feb 9, 2026143.81144.09143.32143.67143.67-0.64%18,027
Feb 6, 2026142.27144.80142.27144.60144.602.51%27,423
Feb 5, 2026141.67142.45140.75141.06141.06-1.01%7,480
Feb 4, 2026140.55142.91140.55142.51142.511.89%8,283
Feb 3, 2026139.60141.04138.74139.86139.860.12%9,395
Feb 2, 2026137.90140.17137.90139.69139.690.84%15,838
Jan 30, 2026137.49138.53137.22138.53138.530.23%12,079
Jan 29, 2026137.97139.13136.97138.21138.210.64%12,075
Jan 28, 2026138.08138.11137.24137.34137.34-0.44%8,726
Jan 27, 2026138.27138.63137.45137.94137.94-0.17%13,873
Jan 26, 2026138.32138.69137.78138.17138.170.13%17,398
Jan 23, 2026139.42139.42137.69137.99137.98-1.15%13,199
Jan 22, 2026139.21140.33139.21139.60139.600.55%5,591
Jan 21, 2026136.36138.84136.36138.84138.842.43%14,306
Jan 20, 2026135.69136.50135.26135.54135.54-1.33%16,916
Jan 16, 2026138.60138.60137.32137.36137.36-0.88%9,972
Jan 15, 2026137.82138.84137.42138.58138.580.63%5,841
Jan 14, 2026136.84137.90136.84137.71137.710.66%12,188
Jan 13, 2026137.73137.73136.77136.81136.81-0.42%12,834
Jan 12, 2026137.29137.43136.78137.39137.39-0.40%52,050
Jan 9, 2026137.86138.17137.53137.94137.940.22%16,062
Jan 8, 2026135.18138.07135.18137.63137.631.56%7,436
Jan 7, 2026136.58136.58135.31135.52135.52-0.79%10,992
Jan 6, 2026135.08136.65135.04136.60136.600.98%11,184
Jan 5, 2026133.95136.04133.95135.27135.271.34%18,763
Jan 2, 2026133.43133.95132.17133.48133.480.53%17,344
Dec 31, 2025133.60133.65132.76132.78132.78-0.76%9,455
Dec 30, 2025133.85134.06133.80133.80133.80-0.09%23,359
Dec 29, 2025133.97134.36133.67133.92133.92-0.31%13,991
Dec 26, 2025134.36134.51133.88134.34134.34-0.11%19,977
Dec 24, 2025133.79134.53133.79134.49134.490.46%12,098
Dec 23, 2025134.22134.52133.76133.88133.88-1.04%20,083
Dec 22, 2025134.94135.87134.94135.29134.510.51%36,876
Dec 19, 2025134.89135.15134.59134.61133.84-0.16%29,481
Dec 18, 2025135.52135.94134.52134.82134.05-17,321
Dec 17, 2025135.44135.44134.59134.82134.050.27%28,719
Dec 16, 2025135.37135.37133.95134.46133.69-0.75%5,732
Dec 15, 2025136.28136.28135.00135.47134.690.03%13,367
Dec 12, 2025136.42136.42135.30135.43134.65-0.50%13,017
Dec 11, 2025134.57136.23134.57136.11135.330.91%20,349
Dec 10, 2025132.06135.26132.06134.88134.112.19%5,645
Dec 9, 2025131.60132.67131.60131.99131.230.24%3,327
Dec 8, 2025132.57132.57131.68131.68130.93-0.42%6,610
Dec 5, 2025132.17133.15132.14132.23131.470.05%4,901
Dec 4, 2025132.50132.56131.91132.17131.41-0.22%4,229
Dec 3, 2025131.90132.55131.68132.46131.701.40%5,293
Dec 2, 2025131.47131.47130.52130.64129.89-0.06%2,800
Dec 1, 2025129.89131.53129.89130.71129.97-5,095
Nov 28, 2025130.56130.96130.56130.72129.970.27%3,815
Nov 26, 2025129.61130.91129.61130.36129.610.64%3,247
Nov 25, 2025127.20129.65127.20129.53128.792.17%7,782
Nov 24, 2025126.52127.17125.50126.78126.050.52%6,966
Nov 21, 2025123.09126.59123.09126.12125.402.91%10,968
Nov 20, 2025125.30125.65122.55122.55121.85-1.11%6,412
Nov 19, 2025124.61124.61123.18123.93123.22-0.58%10,166
Nov 18, 2025123.86125.08123.60124.65123.940.53%7,022
Nov 17, 2025126.48126.48123.86123.99123.28-2.03%5,850
Nov 14, 2025125.79126.85125.79126.56125.84-0.50%5,482
Nov 13, 2025127.57128.59127.08127.20126.47-0.70%4,672
Nov 12, 2025127.53128.68127.53128.10127.360.42%6,258
Nov 11, 2025126.41127.77126.41127.56126.831.08%10,082
Nov 10, 2025126.28126.92125.55126.20125.480.42%11,733
Nov 7, 2025125.11125.67124.50125.67124.950.83%9,755
Nov 6, 2025126.33126.33124.52124.63123.92-0.90%5,620
Nov 5, 2025124.99126.21124.76125.76125.041.00%7,067
Nov 4, 2025123.61125.03123.61124.52123.81-0.88%7,398
Nov 3, 2025125.04125.62124.46125.62124.90-0.13%5,660
Oct 31, 2025125.01125.79124.67125.79125.070.51%10,830
Oct 30, 2025125.33126.40125.03125.15124.43-0.93%11,850
Oct 29, 2025127.91127.91126.33126.33125.61-1.24%5,456
Oct 28, 2025128.62128.62127.75127.91127.18-0.54%12,928
Oct 27, 2025129.02129.14128.20128.61127.870.19%9,921
Oct 24, 2025128.46128.96128.29128.37127.630.59%14,317
Oct 23, 2025127.16127.84126.94127.61126.880.48%8,413
Oct 22, 2025127.37127.83126.55127.00126.27-0.37%7,301
Oct 21, 2025126.45127.80126.45127.47126.740.77%25,111
Oct 20, 2025125.28126.59125.28126.50125.781.33%13,129
Oct 17, 2025124.20124.89124.08124.84124.120.49%15,255
Oct 16, 2025126.33126.33123.83124.23123.51-1.57%6,118
Oct 15, 2025127.01127.53125.58126.21125.49-0.13%8,025
Oct 14, 2025122.92126.82122.92126.37125.651.49%5,943
Oct 13, 2025124.35124.64123.52124.52123.801.32%12,791