Get the Stockscreener App
116.21
1.70%
-2.0125
After Hours:
118.28
2.0725
+1.78%
Vanguard U.S. Value Factor ETF Stock (VFVA) Price History
The historical daily chart and data for Vanguard U.S. Value Factor ETF stock (VFVA), show that the latest closing stock price as of August 01, 2025, is $116.21.
- Vanguard U.S. Value Factor ETF all-time high stock price is $130.84, occurred on November 25, 2024.
- The lowest Vanguard U.S. Value Factor ETF stock price recorded was $39.64 on March 23, 2020. Since then, Vanguard U.S. Value Factor ETF's stock price has risen over 193.16% to $116.21 now.
- The 52-week high stock price for VFVA is $130.84, representing a 12.59% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VFVA is $96.08, indicating a -17.32% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Vanguard U.S. Value Factor ETF (VFVA) stock in the beginning of 2024 was $106.61. The stock closed the year at $98.67, a loss of over -7.45% for the year.
The table below shows more information about VFVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $116.8 | $115.6 | $1.24 | 19,381.0 | -1.70% |
| Jul 31, 2025 | $119.5 | $118.1 | $1.42 | 9,035.0 | -1.45% |
| Jul 30, 2025 | $121.6 | $119.3 | $2.24 | 8,494.0 | -1.34% |
| Jul 29, 2025 | $122.5 | $121.4 | $1.06 | 7,555.0 | -0.67% |
| Jul 28, 2025 | $123.0 | $122.1 | $0.85 | 8,566.0 | -0.16% |
| Jul 25, 2025 | $122.7 | $121.8 | $0.865 | 4,186.0 | +0.44% |
| Jul 24, 2025 | $123.7 | $122.0 | $1.67 | 17,619.0 | -1.42% |
| Jul 23, 2025 | $123.8 | $123.5 | $0.3138 | 2,150.0 | +1.38% |
| Jul 22, 2025 | $122.2 | $121.2 | $0.96 | 10,208.0 | +1.88% |
| Jul 21, 2025 | $121.0 | $119.9 | $1.08 | 6,655.0 | -0.09% |
| Jul 18, 2025 | $121.3 | $119.9 | $1.45 | 6,956.0 | -0.56% |
| Jul 17, 2025 | $120.7 | $119.8 | $0.92 | 5,412.0 | +0.79% |
| Jul 16, 2025 | $120.0 | $118.7 | $1.28 | 7,829.0 | +0.18% |
| Jul 15, 2025 | $122.5 | $119.5 | $2.95 | 12,977.0 | -2.28% |
| Jul 14, 2025 | $122.3 | $121.9 | $0.495 | 7,343.0 | -0.05% |
| Jul 11, 2025 | $123.0 | $122.4 | $0.64 | 17,382.0 | -1.24% |
| Jul 10, 2025 | $124.4 | $122.8 | $1.68 | 11,748.0 | +0.83% |
| Jul 09, 2025 | $123.3 | $122.3 | $0.98 | 6,117.0 | +0.04% |
| Jul 08, 2025 | $123.5 | $121.6 | $1.89 | 5,724.0 | +1.28% |
| Jul 07, 2025 | $123.3 | $120.8 | $2.50 | 15,091.0 | -1.49% |
| Jul 03, 2025 | $123.4 | $121.6 | $1.84 | 9,146.0 | +0.38% |
Vanguard U.S. Value Factor ETF Stock (VFVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard U.S. Value 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 VFVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard U.S. Value Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard U.S. Value Factor ETF Stock (VFVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $116.8 | $115.6 | $1.24 | 19,381.0 | +0.00% |
| Jul, 2025 | $124.4 | $115.6 | $8.82 | 220,764.0 | -1.77% |
| Jun, 2025 | $119.0 | $112.2 | $6.79 | 373,373.0 | +4.13% |
| May, 2025 | $117.4 | $107.1 | $10.34 | 695,291.0 | +5.69% |
| Apr, 2025 | $115.5 | $96.08 | $19.39 | 1,913,389.0 | -5.71% |
| Mar, 2025 | $120.1 | $111.4 | $8.70 | 400,185.0 | -4.47% |
| Feb, 2025 | $123.0 | $118.1 | $4.81 | 331,969.0 | -2.63% |
| Jan, 2025 | $124.8 | $116.9 | $7.97 | 489,642.0 | +3.54% |
Vanguard U.S. Value Factor ETF Stock (VFVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $129.2 | $116.7 | $12.51 | 300,398.0 | -8.69% |
| Nov, 2024 | $130.8 | $119.0 | $11.80 | 252,702.0 | +7.94% |
| Oct, 2024 | $123.4 | $118.6 | $4.78 | 219,365.0 | -0.89% |
| Sep, 2024 | $121.8 | $112.0 | $9.82 | 330,268.0 | -0.28% |
| Aug, 2024 | $123.0 | $109.9 | $13.09 | 537,281.0 | -1.45% |
| Jul, 2024 | $124.4 | $111.0 | $13.36 | 837,375.0 | +8.48% |
| Jun, 2024 | $117.0 | $110.5 | $6.45 | 290,059.0 | -2.84% |
| May, 2024 | $118.4 | $111.9 | $6.50 | 206,903.0 | +3.65% |
| Apr, 2024 | $119.5 | $110.6 | $8.89 | 349,692.0 | -5.92% |
| Mar, 2024 | $119.5 | $111.8 | $7.64 | 279,683.0 | +6.01% |
| Feb, 2024 | $113.0 | $108.7 | $4.37 | 395,758.0 | +0.79% |
| Jan, 2024 | $113.9 | $107.7 | $6.27 | 517,162.0 | -0.87% |
Vanguard U.S. Value Factor ETF Stock (VFVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $113.9 | $103.2 | $10.64 | 375,066.0 | +9.07% |
| Nov, 2023 | $103.5 | $94.87 | $8.58 | 432,994.0 | +8.32% |
| Oct, 2023 | $100.7 | $93.49 | $7.25 | 492,259.0 | -4.71% |
| Sep, 2023 | $105.0 | $98.78 | $6.24 | 301,285.0 | -3.36% |
| Aug, 2023 | $107.2 | $100.9 | $6.34 | 945,847.0 | -3.37% |
| Jul, 2023 | $107.4 | $97.37 | $10.07 | 968,703.0 | +7.55% |
| Jun, 2023 | $100.4 | $91.53 | $8.84 | 386,560.0 | +8.58% |
| May, 2023 | $97.00 | $90.39 | $6.61 | 1,122,588.0 | -4.91% |
| Apr, 2023 | $98.70 | $93.47 | $5.23 | 331,964.0 | -0.46% |
| Mar, 2023 | $107.2 | $90.56 | $16.64 | 943,329.0 | -7.77% |
| Feb, 2023 | $110.7 | $104.0 | $6.73 | 516,194.0 | -2.48% |
| Jan, 2023 | $107.8 | $97.59 | $10.22 | 583,123.0 | +9.27% |
0.86%
Cap:
|
Volume (24h):