Vanguard US Momentum Factor ETF

VFMO
🏛️ usa →
190.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 189.60 190.49 188.85 190.32 0.0M
2025-09-25 187.59 189.32 186.24 188.62 0.0M
2025-09-24 193.37 193.37 190.08 190.19 0.0M
2025-09-23 193.48 194.50 192.47 192.86 0.0M
2025-09-22 191.37 193.26 190.78 192.95 0.0M
2025-09-19 191.61 192.26 190.82 191.38 0.0M
2025-09-18 188.46 191.31 188.37 191.02 0.0M
2025-09-17 186.86 188.17 186.20 186.86 0.0M
2025-09-16 187.46 187.46 185.57 186.44 0.0M
2025-09-15 186.95 187.34 186.55 187.15 0.0M
2025-09-12 186.98 187.19 185.97 186.26 0.0M
2025-09-11 184.74 186.97 184.74 186.90 0.0M
2025-09-10 185.00 185.45 183.67 184.14 0.0M
2025-09-09 182.98 183.45 182.11 183.45 0.0M
2025-09-08 182.17 183.21 182.14 182.97 0.0M
2025-09-05 182.79 182.79 179.31 181.44 0.0M
2025-09-04 179.72 181.36 179.60 181.36 0.0M
2025-09-03 180.27 180.95 178.94 179.75 0.0M
2025-09-02 178.19 180.00 177.50 179.96 0.0M
2025-08-29 182.77 182.77 180.03 181.07 0.0M
2025-08-28 181.94 183.23 181.94 182.72 0.1M
2025-08-27 181.15 181.77 180.89 181.24 0.0M
2025-08-26 179.25 181.32 179.25 181.15 0.0M
2025-08-25 179.71 180.68 179.22 179.24 0.2M
2025-08-22 176.78 180.95 176.61 180.09 0.0M
2025-08-21 175.00 176.65 175.00 176.15 0.0M
2025-08-20 175.05 176.08 172.91 175.83 0.0M
2025-08-19 177.93 177.93 174.99 175.22 0.0M
2025-08-18 178.00 178.54 177.26 178.46 0.0M
2025-08-15 178.62 178.62 177.25 177.70 0.0M
2025-08-14 178.12 178.79 177.40 178.26 0.0M
2025-08-13 180.06 180.41 178.09 180.00 0.0M
2025-08-12 176.99 179.09 176.66 179.00 0.0M
2025-08-11 176.16 177.13 175.82 176.04 0.0M
2025-08-08 176.57 176.73 175.66 175.74 0.0M
2025-08-07 177.13 177.13 173.69 175.28 0.0M
2025-08-06 175.84 175.84 174.30 175.72 0.0M
2025-08-05 176.70 177.10 174.31 175.45 0.0M
2025-08-04 173.86 175.93 173.78 175.93 0.0M
2025-08-01 172.21 173.28 170.03 171.83 0.0M
2025-07-31 175.60 176.87 174.48 174.80 0.0M
2025-07-30 174.73 176.17 174.14 174.91 0.0M
2025-07-29 176.44 176.74 174.17 174.46 0.0M
2025-07-28 177.20 177.25 175.50 175.90 0.0M
2025-07-25 176.31 176.84 175.98 176.80 0.0M
2025-07-24 176.82 176.82 175.96 175.99 0.0M
2025-07-23 175.44 176.81 175.29 176.78 0.0M
2025-07-22 174.50 174.50 173.07 174.18 0.0M
2025-07-21 176.75 176.82 174.66 174.66 0.0M
2025-07-18 176.21 176.40 175.38 175.82 0.0M
2025-07-17 174.26 175.86 174.26 175.84 0.0M
2025-07-16 173.42 174.11 171.65 174.11 0.0M
2025-07-15 174.43 174.43 172.16 172.16 0.0M
2025-07-14 171.17 173.94 171.01 173.93 0.0M
2025-07-11 172.42 172.59 171.18 171.34 0.0M
2025-07-10 173.50 173.58 172.29 173.25 0.0M
2025-07-09 172.94 173.51 171.82 173.51 0.0M
2025-07-08 173.50 174.00 171.37 172.20 0.0M
2025-07-07 172.77 173.27 171.94 173.25 0.0M
2025-07-03 172.29 173.76 172.19 173.74 0.0M
2025-07-02 170.77 171.79 170.12 171.79 0.0M
2025-07-01 172.05 172.05 169.95 170.68 0.0M
2025-06-30 172.04 172.61 171.80 172.52 0.0M
2025-06-27 170.59 171.90 169.85 171.04 0.0M
2025-06-26 168.68 170.50 168.39 170.31 0.0M
2025-06-25 170.19 170.19 167.92 167.95 0.0M
2025-06-24 168.88 170.10 168.33 169.90 0.0M
2025-06-23 165.00 167.39 163.88 167.39 0.0M
2025-06-20 166.69 166.81 164.82 165.37 0.0M
2025-06-18 165.47 167.02 165.43 166.00 0.0M
2025-06-17 165.67 166.31 164.90 165.09 0.0M
2025-06-16 165.69 167.27 165.69 166.65 0.0M
2025-06-13 164.79 166.23 164.03 164.37 0.0M
2025-06-12 166.44 166.99 166.34 166.90 0.0M
2025-06-11 167.21 168.11 166.42 166.94 0.0M
2025-06-10 167.82 167.82 165.59 166.73 0.0M
2025-06-09 169.02 169.02 167.13 167.52 0.0M
2025-06-06 167.36 168.31 167.20 168.29 0.0M
2025-06-05 166.21 167.00 165.10 165.68 0.0M
2025-06-04 166.29 166.59 165.57 165.92 0.0M
2025-06-03 165.41 166.46 164.70 166.17 0.0M
2025-06-02 164.01 165.14 162.79 165.14 0.0M
2025-05-30 163.00 164.63 162.58 164.43 0.0M
2025-05-29 165.13 165.13 163.04 163.81 0.0M
2025-05-28 165.03 165.11 163.88 164.10 0.0M
2025-05-27 164.22 165.11 163.15 165.10 0.0M
2025-05-23 159.72 162.40 159.72 161.99 0.1M
2025-05-22 161.29 162.46 161.16 161.60 0.0M
2025-05-21 163.54 164.43 161.40 161.67 0.0M
2025-05-20 164.67 165.30 164.24 165.04 0.0M
2025-05-19 162.60 165.13 162.60 165.13 0.0M
2025-05-16 163.33 164.90 163.07 164.90 0.0M
2025-05-15 161.41 163.06 161.06 163.06 0.0M
2025-05-14 162.12 162.82 161.93 162.13 0.0M
2025-05-13 161.20 163.07 161.20 162.18 0.1M
2025-05-12 161.93 161.93 159.66 160.93 0.0M
2025-05-09 157.84 158.04 156.65 157.23 0.0M
2025-05-08 157.15 158.64 156.00 157.28 0.0M
2025-05-07 155.46 156.13 154.74 155.75 0.0M
2025-05-06 154.29 155.69 153.95 154.87 0.0M
2025-05-05 155.32 157.18 155.25 156.32 0.0M
2025-05-02 154.94 157.14 154.94 156.85 0.0M
2025-05-01 153.29 154.45 152.04 153.10 0.0M
2025-04-30 150.38 152.68 149.11 152.39 0.0M
2025-04-29 151.40 153.39 151.40 153.10 0.0M
2025-04-28 151.75 152.52 150.25 152.08 0.0M
2025-04-25 150.28 151.27 149.90 151.27 0.0M
2025-04-24 147.78 151.10 147.78 150.92 0.0M
2025-04-23 149.04 150.86 147.30 147.44 0.0M
2025-04-22 142.31 145.04 142.31 144.77 0.0M
2025-04-21 143.04 143.25 138.80 140.46 0.0M
2025-04-17 144.50 145.44 143.51 144.32 0.0M
2025-04-16 144.59 145.53 142.04 143.53 0.1M
2025-04-15 144.94 147.26 144.94 145.84 0.0M
2025-04-14 145.94 145.94 143.22 144.89 0.0M
2025-04-11 141.10 143.43 139.14 143.07 0.1M
2025-04-10 143.29 143.85 137.97 141.41 0.2M
2025-04-09 132.96 147.67 131.91 147.04 0.2M
2025-04-08 142.39 142.39 132.45 134.25 0.1M
2025-04-07 130.42 140.00 128.58 136.24 0.1M
2025-04-04 139.90 139.90 133.88 135.86 0.1M
2025-04-03 147.19 148.50 144.78 145.20 0.1M
2025-04-02 150.35 154.86 150.35 154.75 0.0M
2025-04-01 151.39 152.90 149.65 152.28 0.0M
2025-03-31 149.07 151.95 148.15 151.71 0.0M
2025-03-28 154.43 154.43 150.56 151.36 0.0M
2025-03-27 156.02 156.64 154.43 154.70 0.0M
2025-03-26 159.86 160.01 155.82 156.57 0.0M
2025-03-25 159.94 160.19 159.01 159.66 0.0M
2025-03-24 157.97 160.17 157.97 159.71 0.0M
2025-03-21 153.29 155.27 153.29 155.26 0.0M
2025-03-20 154.30 157.02 154.30 155.27 0.0M
2025-03-19 153.12 156.94 152.46 155.89 0.0M
2025-03-18 153.70 153.70 151.71 152.47 0.0M
2025-03-17 152.42 155.43 152.42 154.76 0.1M
2025-03-14 149.80 152.60 149.67 152.54 0.0M
2025-03-13 150.77 150.77 146.49 147.57 0.0M
2025-03-12 151.45 152.69 148.99 150.92 0.0M
2025-03-11 147.55 150.49 146.77 148.73 0.1M
2025-03-10 150.78 150.78 145.65 147.38 0.1M
2025-03-07 153.40 154.41 149.07 153.72 0.1M
2025-03-06 156.83 158.00 153.15 153.93 0.0M
2025-03-05 157.96 160.06 156.63 159.81 0.0M
2025-03-04 158.87 160.81 154.67 157.91 0.1M
2025-03-03 166.62 166.95 159.95 161.02 0.1M
2025-02-28 161.64 165.31 161.63 165.31 0.0M
2025-02-27 166.02 166.11 162.17 162.32 0.0M
2025-02-26 164.33 166.90 164.25 165.07 0.0M
2025-02-25 164.79 164.79 161.00 163.30 0.1M
2025-02-24 167.66 167.66 163.54 165.00 0.1M
2025-02-21 173.18 173.18 166.63 167.04 0.1M
2025-02-20 175.14 175.14 171.00 172.81 0.1M
2025-02-19 175.80 176.13 174.60 175.54 0.1M
2025-02-18 176.34 176.65 175.28 176.39 0.1M
2025-02-14 175.62 175.87 174.80 175.56 0.0M
2025-02-13 174.39 175.44 173.25 175.44 0.0M
2025-02-12 171.67 173.39 171.27 173.10 0.1M
2025-02-11 174.85 174.85 173.07 173.66 0.0M
2025-02-10 176.54 176.54 174.80 175.80 0.1M
2025-02-07 176.98 177.31 174.67 175.08 0.1M
2025-02-06 176.96 177.22 175.12 176.21 0.1M
2025-02-05 174.04 175.84 173.78 175.83 0.0M
2025-02-04 172.30 173.45 172.28 173.40 0.0M
2025-02-03 168.28 172.25 167.80 171.38 0.1M
2025-01-31 174.63 175.52 172.22 172.72 0.1M
2025-01-30 173.52 174.71 172.89 173.98 0.0M
2025-01-29 171.76 172.60 170.43 171.61 0.0M
2025-01-28 170.41 171.62 168.83 171.45 0.0M
2025-01-27 170.91 171.46 168.28 169.58 0.1M
2025-01-24 175.24 175.78 174.22 174.64 0.1M
2025-01-23 173.91 175.13 173.50 175.13 0.1M
2025-01-22 174.84 175.04 173.84 174.34 0.1M
2025-01-21 171.78 173.95 171.31 173.95 0.1M
2025-01-17 170.44 170.83 169.94 170.23 0.2M
2025-01-16 168.59 169.45 168.40 169.03 0.1M
2025-01-15 167.70 168.65 167.12 168.16 0.0M
2025-01-14 163.63 164.75 162.88 164.18 0.0M
2025-01-13 160.47 162.05 159.88 161.96 0.0M
2025-01-10 164.09 164.09 161.61 162.20 0.1M
2025-01-08 165.25 166.06 163.64 165.96 0.0M
2025-01-07 169.11 169.11 165.08 165.86 0.0M
2025-01-06 169.43 169.43 167.74 168.26 0.1M
2025-01-03 165.88 167.96 165.75 167.96 0.0M
2025-01-02 165.84 166.34 163.93 165.16 0.0M