Get the Stockscreener App
164.82
1.99%
3.22
After Hours:
164.82
Vanguard U.S. Momentum Factor ETF Stock (VFMO) Price History
The historical daily chart and data for Vanguard U.S. Momentum Factor ETF stock (VFMO), show that the latest closing stock price as of November 05, 2024, is $164.82.
- Vanguard U.S. Momentum Factor ETF all-time high stock price is $167.54, occurred on October 17, 2024.
- The lowest Vanguard U.S. Momentum Factor ETF stock price recorded was $56.89 on March 23, 2020. Since then, Vanguard U.S. Momentum Factor ETF's stock price has risen over 189.72% to $164.82 now.
- The 52-week high stock price for VFMO is $167.54, representing a 1.65% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for VFMO is $112.15, indicating a -31.96% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Vanguard U.S. Momentum Factor ETF (VFMO) stock in the beginning of 2023 was $133.41. The stock closed the year at $114.06, a loss of over -14.51% for the year.
The table below shows more information about VFMO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $164.8 | $162.2 | $2.60 | 30,593.0 | +1.99% |
| Nov 04, 2024 | $162.6 | $160.9 | $1.67 | 25,635.0 | +0.11% |
| Nov 01, 2024 | $162.5 | $161.1 | $1.41 | 24,157.0 | -0.30% |
| Oct 31, 2024 | $163.4 | $161.1 | $2.30 | 19,903.0 | -1.25% |
| Oct 30, 2024 | $164.8 | $163.3 | $1.56 | 23,333.0 | -0.29% |
| Oct 29, 2024 | $164.4 | $163.0 | $1.43 | 20,027.0 | +0.13% |
| Oct 28, 2024 | $164.4 | $163.6 | $0.8313 | 18,050.0 | +1.22% |
| Oct 25, 2024 | $163.9 | $162.2 | $1.76 | 23,132.0 | -0.53% |
| Oct 24, 2024 | $164.2 | $162.3 | $1.81 | 18,321.0 | -0.06% |
| Oct 23, 2024 | $164.2 | $161.8 | $2.45 | 76,003.0 | -0.84% |
| Oct 22, 2024 | $164.6 | $163.7 | $0.93 | 22,888.0 | -0.44% |
| Oct 21, 2024 | $166.7 | $164.7 | $2.01 | 27,605.0 | -0.87% |
| Oct 18, 2024 | $166.8 | $166.2 | $0.5847 | 25,256.0 | +0.51% |
| Oct 17, 2024 | $167.5 | $165.9 | $1.64 | 30,048.0 | -0.37% |
| Oct 16, 2024 | $166.7 | $165.3 | $1.45 | 27,948.0 | +0.71% |
| Oct 15, 2024 | $165.7 | $164.2 | $1.43 | 27,816.0 | -0.04% |
| Oct 14, 2024 | $165.5 | $164.2 | $1.27 | 21,449.0 | +0.75% |
| Oct 11, 2024 | $164.2 | $161.1 | $3.08 | 17,896.0 | +1.91% |
| Oct 10, 2024 | $161.5 | $160.1 | $1.47 | 18,289.0 | -0.42% |
| Oct 09, 2024 | $162.3 | $160.0 | $2.36 | 28,510.0 | +0.40% |
| Oct 08, 2024 | $161.2 | $160.1 | $1.14 | 18,143.0 | +0.95% |
Vanguard U.S. Momentum Factor ETF Stock (VFMO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard U.S. Momentum Factor ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VFMO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard U.S. Momentum Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard U.S. Momentum Factor ETF Stock (VFMO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $164.8 | $160.9 | $3.87 | 110,978.0 | +1.80% |
| Oct, 2024 | $167.5 | $158.3 | $9.22 | 576,797.0 | +0.60% |
| Sep, 2024 | $161.7 | $147.4 | $14.28 | 472,109.0 | +1.66% |
| Aug, 2024 | $158.9 | $134.7 | $24.15 | 667,434.0 | +1.50% |
| Jul, 2024 | $160.9 | $149.0 | $11.93 | 618,375.0 | +3.85% |
| Jun, 2024 | $152.3 | $146.8 | $5.51 | 487,407.0 | +0.11% |
| May, 2024 | $152.3 | $140.9 | $11.38 | 835,323.0 | +5.75% |
| Apr, 2024 | $151.8 | $137.8 | $14.01 | 719,313.0 | -6.22% |
| Mar, 2024 | $152.1 | $144.9 | $7.15 | 654,647.0 | +3.26% |
| Feb, 2024 | $147.2 | $134.4 | $12.83 | 524,154.0 | +9.18% |
| Jan, 2024 | $137.2 | $126.1 | $11.03 | 274,939.0 | +2.20% |
Vanguard U.S. Momentum Factor ETF Stock (VFMO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $133.3 | $119.6 | $13.70 | 226,385.0 | +9.02% |
| Nov, 2023 | $120.7 | $107.8 | $12.90 | 176,816.0 | +11.89% |
| Oct, 2023 | $115.4 | $105.6 | $9.75 | 264,330.0 | -5.08% |
| Sep, 2023 | $122.3 | $111.5 | $10.84 | 256,578.0 | -6.16% |
| Aug, 2023 | $125.1 | $114.6 | $10.56 | 236,184.0 | -3.45% |
| Jul, 2023 | $126.3 | $117.4 | $8.94 | 176,083.0 | +3.22% |
| Jun, 2023 | $121.7 | $112.0 | $9.73 | 264,089.0 | +8.33% |
| May, 2023 | $114.1 | $108.8 | $5.34 | 241,621.0 | +0.43% |
| Apr, 2023 | $114.0 | $109.0 | $5.00 | 186,159.0 | -0.97% |
| Mar, 2023 | $119.2 | $106.2 | $12.97 | 298,280.0 | -2.90% |
| Feb, 2023 | $120.1 | $114.8 | $5.36 | 223,100.0 | -2.34% |
| Jan, 2023 | $119.0 | $111.6 | $7.41 | 295,322.0 | +4.05% |
Vanguard U.S. Momentum Factor ETF Stock (VFMO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $123.2 | $112.2 | $11.08 | 377,331.0 | -6.45% |
| Nov, 2022 | $121.9 | $116.0 | $5.96 | 335,915.0 | +2.14% |
| Oct, 2022 | $120.0 | $107.3 | $12.72 | 256,466.0 | +12.87% |
| Sep, 2022 | $118.5 | $103.8 | $14.68 | 281,999.0 | -8.06% |
| Aug, 2022 | $122.6 | $112.2 | $10.35 | 237,922.0 | -0.52% |
| Jul, 2022 | $115.7 | $102.9 | $12.77 | 318,110.0 | +8.49% |
| Jun, 2022 | $122.1 | $104.6 | $17.52 | 305,432.0 | -10.04% |
| May, 2022 | $121.4 | $108.7 | $12.70 | 279,783.0 | +2.35% |
| Apr, 2022 | $129.7 | $115.8 | $13.92 | 126,910.0 | -8.43% |
| Mar, 2022 | $129.7 | $117.9 | $11.78 | 223,696.0 | +2.97% |
| Feb, 2022 | $127.1 | $113.4 | $13.73 | 185,810.0 | +1.27% |
| Jan, 2022 | $135.0 | $112.6 | $22.42 | 471,706.0 | -8.96% |
1.06%
Cap:
|
Volume (24h):