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
2023-12-29 132.83 132.83 131.15 131.29 0.0M
2023-12-28 133.11 133.11 132.55 132.74 0.0M
2023-12-27 133.07 133.34 132.51 133.01 0.0M
2023-12-26 131.73 132.89 131.73 132.62 0.0M
2023-12-22 132.00 132.00 130.86 131.35 0.0M
2023-12-21 130.62 130.84 129.79 130.84 0.0M
2023-12-20 131.25 131.90 128.88 128.88 0.0M
2023-12-19 130.40 131.33 130.40 131.33 0.0M
2023-12-18 129.40 130.16 129.40 129.83 0.0M
2023-12-15 129.12 129.82 128.38 129.09 0.0M
2023-12-14 129.42 129.42 128.08 129.03 0.0M
2023-12-13 125.35 127.48 124.87 127.48 0.0M
2023-12-12 124.07 125.49 123.80 125.33 0.0M
2023-12-11 123.88 124.72 123.88 124.59 0.0M
2023-12-08 122.41 124.01 122.41 123.76 0.0M
2023-12-07 121.71 122.43 121.68 122.36 0.0M
2023-12-06 122.62 122.74 121.15 121.22 0.0M
2023-12-05 122.05 122.24 121.89 122.15 0.0M
2023-12-04 122.65 122.94 122.24 122.86 0.0M
2023-12-01 119.64 122.57 119.64 122.56 0.0M
2023-11-30 119.71 120.43 119.63 120.43 0.0M
2023-11-29 120.00 120.70 119.58 119.64 0.0M
2023-11-28 119.36 119.77 118.90 119.07 0.0M
2023-11-27 119.71 120.24 119.63 119.90 0.0M
2023-11-24 119.57 120.03 119.57 119.90 0.0M
2023-11-22 119.36 119.66 118.76 119.12 0.0M
2023-11-21 119.88 119.88 118.68 118.72 0.0M
2023-11-20 118.48 119.64 118.48 119.53 0.0M
2023-11-17 118.49 118.63 118.34 118.61 0.0M
2023-11-16 118.10 118.10 116.80 117.24 0.0M
2023-11-15 118.45 118.87 118.15 118.15 0.0M
2023-11-14 117.38 118.31 117.38 118.29 0.0M
2023-11-13 113.99 114.84 113.99 114.69 0.0M
2023-11-10 112.85 114.61 112.78 114.46 0.0M
2023-11-09 113.98 113.98 112.15 112.29 0.0M
2023-11-08 113.86 114.19 113.03 113.41 0.0M
2023-11-07 112.78 113.73 112.78 113.55 0.0M
2023-11-06 113.22 113.22 112.68 112.97 0.0M
2023-11-03 112.72 114.27 112.72 113.68 0.0M
2023-11-02 110.34 111.43 110.34 111.40 0.0M
2023-11-01 107.80 109.34 107.80 109.25 0.0M
2023-10-31 106.49 107.73 106.49 107.63 0.0M
2023-10-30 106.50 107.05 105.89 106.64 0.0M
2023-10-27 106.73 106.86 105.64 105.72 0.0M
2023-10-26 106.81 107.33 105.99 106.27 0.0M
2023-10-25 108.93 108.93 106.91 106.91 0.0M
2023-10-24 109.13 109.42 108.75 109.42 0.0M
2023-10-23 107.66 108.72 107.66 107.93 0.0M
2023-10-20 109.00 109.05 107.95 108.14 0.0M
2023-10-19 111.00 111.15 109.52 109.55 0.0M
2023-10-18 111.85 112.25 110.85 110.85 0.0M
2023-10-17 112.03 114.07 112.03 113.43 0.0M
2023-10-16 112.06 112.87 112.05 112.70 0.0M
2023-10-13 112.97 112.97 111.00 111.10 0.0M
2023-10-12 113.80 114.17 112.00 112.64 0.0M
2023-10-11 115.00 115.00 113.76 114.59 0.0M
2023-10-10 114.21 115.38 114.21 114.63 0.0M
2023-10-09 111.91 113.55 111.91 113.28 0.0M
2023-10-06 110.05 113.15 110.05 112.55 0.0M
2023-10-05 111.16 111.27 110.11 110.99 0.0M
2023-10-04 110.01 111.38 109.86 111.30 0.0M
2023-10-03 112.01 112.16 109.88 110.22 0.0M
2023-10-02 113.19 113.46 112.22 112.55 0.0M
2023-09-29 115.59 115.59 113.11 113.39 0.0M
2023-09-28 112.48 114.64 112.48 114.15 0.0M
2023-09-27 112.22 113.04 111.99 112.76 0.0M
2023-09-26 112.39 112.94 111.46 111.55 0.0M
2023-09-25 112.14 113.34 112.09 112.89 0.1M
2023-09-22 112.94 113.25 112.58 112.64 0.0M
2023-09-21 113.02 113.52 112.59 112.59 0.0M
2023-09-20 116.48 116.75 115.09 115.09 0.0M
2023-09-19 116.41 116.41 115.68 116.28 0.0M
2023-09-18 116.32 117.16 116.32 116.64 0.0M
2023-09-15 118.67 118.67 116.38 116.80 0.0M
2023-09-14 119.14 119.14 118.46 118.71 0.0M
2023-09-13 118.08 118.42 117.39 117.65 0.0M
2023-09-12 119.66 119.78 118.33 118.47 0.0M
2023-09-11 121.13 121.13 119.31 119.51 0.0M
2023-09-08 118.91 119.44 118.86 118.90 0.0M
2023-09-07 119.26 119.26 117.97 119.20 0.0M
2023-09-06 120.29 120.29 119.62 120.08 0.0M
2023-09-05 121.54 121.54 119.98 120.00 0.0M
2023-09-01 122.30 122.30 121.35 121.82 0.0M
2023-08-31 120.53 121.48 120.53 120.83 0.0M
2023-08-30 119.98 120.95 119.98 120.70 0.0M
2023-08-29 117.80 119.90 117.80 119.78 0.0M
2023-08-28 117.35 117.85 117.25 117.45 0.0M
2023-08-25 115.84 116.86 115.32 116.50 0.1M
2023-08-24 118.80 118.80 115.85 115.85 0.0M
2023-08-23 116.92 118.50 116.92 118.13 0.0M
2023-08-22 116.68 116.68 116.05 116.47 0.0M
2023-08-21 116.62 116.79 115.74 116.67 0.0M
2023-08-18 115.00 116.14 114.58 115.94 0.0M
2023-08-17 118.43 118.43 115.16 115.27 0.0M
2023-08-16 119.24 119.24 117.63 117.63 0.0M
2023-08-15 120.00 120.00 119.10 119.24 0.0M
2023-08-14 119.12 120.35 118.93 120.35 0.0M
2023-08-11 118.37 119.87 118.37 119.28 0.0M
2023-08-10 120.73 120.73 119.09 119.59 0.0M
2023-08-09 121.67 121.67 119.90 119.93 0.0M
2023-08-08 121.41 121.41 120.34 121.26 0.0M
2023-08-07 121.53 122.02 121.37 121.89 0.0M
2023-08-04 122.12 123.21 121.53 121.53 0.0M
2023-08-03 121.42 122.64 121.42 122.30 0.0M
2023-08-02 125.14 125.14 122.47 122.64 0.0M
2023-08-01 124.29 125.00 124.14 124.97 0.0M
2023-07-31 124.51 125.17 124.50 125.15 0.0M
2023-07-28 123.72 124.35 123.72 124.31 0.0M
2023-07-27 123.79 123.80 122.01 122.01 0.0M
2023-07-26 123.39 123.39 122.66 123.06 0.0M
2023-07-25 122.86 123.91 122.86 123.31 0.0M
2023-07-24 123.47 123.47 122.41 122.66 0.0M
2023-07-21 123.63 123.63 122.91 123.02 0.0M
2023-07-20 125.36 125.36 123.26 123.37 0.0M
2023-07-19 126.33 126.33 124.69 125.14 0.0M
2023-07-18 124.80 125.86 124.80 125.68 0.0M
2023-07-17 123.92 125.10 123.39 124.88 0.0M
2023-07-14 124.24 124.24 123.08 123.28 0.0M
2023-07-13 123.88 124.28 123.40 124.10 0.0M
2023-07-12 122.98 123.08 122.49 122.86 0.0M
2023-07-11 121.50 121.84 121.14 121.84 0.0M
2023-07-10 119.28 121.02 119.28 121.02 0.0M
2023-07-07 118.02 119.81 118.02 118.85 0.0M
2023-07-06 118.03 118.44 117.39 118.32 0.0M
2023-07-05 120.90 120.90 120.04 120.07 0.0M
2023-07-03 121.49 121.49 120.72 121.12 0.0M
2023-06-30 121.00 121.72 121.00 121.24 0.0M
2023-06-29 119.62 120.00 119.52 119.68 0.0M
2023-06-28 119.62 119.62 118.43 119.12 0.0M
2023-06-27 117.45 118.57 117.45 118.34 0.0M
2023-06-26 117.49 118.20 116.85 116.95 0.0M
2023-06-23 118.00 118.04 117.42 117.48 0.0M
2023-06-22 118.62 119.26 118.12 119.02 0.0M
2023-06-21 119.39 119.70 118.93 119.13 0.0M
2023-06-20 118.48 119.22 118.44 119.21 0.0M
2023-06-16 120.55 120.55 119.21 119.40 0.1M
2023-06-15 119.52 120.38 119.42 120.16 0.0M
2023-06-14 120.15 120.15 118.57 119.08 0.0M
2023-06-13 118.64 119.87 118.64 119.69 0.0M
2023-06-12 117.70 118.44 117.70 118.27 0.0M
2023-06-09 117.70 117.70 116.98 117.10 0.0M
2023-06-08 116.31 117.56 116.31 117.33 0.0M
2023-06-07 116.96 117.70 116.70 116.93 0.0M
2023-06-06 114.48 116.60 114.48 116.54 0.0M
2023-06-05 116.34 116.34 114.97 115.22 0.0M
2023-06-02 114.00 115.61 114.00 115.60 0.0M
2023-06-01 113.54 113.54 111.99 113.06 0.0M
2023-05-31 111.77 112.14 111.37 111.92 0.0M
2023-05-30 113.17 113.90 112.45 112.98 0.0M
2023-05-26 112.91 113.30 112.76 113.16 0.0M
2023-05-25 111.69 112.24 111.36 111.91 0.0M
2023-05-24 111.82 111.82 110.77 111.14 0.0M
2023-05-23 113.57 113.69 111.95 112.07 0.0M
2023-05-22 113.96 114.09 113.55 113.62 0.0M
2023-05-19 114.02 114.02 113.01 113.32 0.0M
2023-05-18 113.39 113.87 112.81 113.87 0.0M
2023-05-17 111.14 112.83 111.14 112.63 0.0M
2023-05-16 111.12 111.73 110.95 111.13 0.0M
2023-05-15 111.33 112.53 111.33 112.43 0.0M
2023-05-12 111.67 111.77 110.65 111.21 0.0M
2023-05-11 110.86 111.67 110.71 111.29 0.0M
2023-05-10 112.96 112.96 111.16 111.81 0.0M
2023-05-09 111.00 111.72 110.94 111.39 0.0M
2023-05-08 111.22 111.56 110.94 111.35 0.0M
2023-05-05 110.57 111.59 110.57 111.18 0.0M
2023-05-04 109.39 109.55 108.75 109.05 0.0M
2023-05-03 111.31 111.85 110.61 110.61 0.0M
2023-05-02 111.19 111.19 109.80 110.76 0.0M
2023-05-01 111.00 112.34 111.00 112.04 0.0M
2023-04-28 110.72 111.50 110.72 111.44 0.0M
2023-04-27 109.61 110.64 109.00 110.50 0.0M
2023-04-26 110.82 110.82 109.56 109.62 0.0M
2023-04-25 112.97 112.97 110.62 110.62 0.0M
2023-04-24 112.51 113.02 112.51 112.98 0.0M
2023-04-21 112.77 112.86 112.41 112.86 0.0M
2023-04-20 112.76 113.41 112.61 112.85 0.0M
2023-04-19 113.48 113.48 112.76 113.17 0.0M
2023-04-18 113.60 113.60 113.02 113.30 0.0M
2023-04-17 112.94 113.00 112.42 113.00 0.0M
2023-04-14 112.39 113.13 111.48 112.10 0.0M
2023-04-13 112.38 112.72 111.72 112.66 0.0M
2023-04-12 112.02 112.38 111.33 111.43 0.0M
2023-04-11 111.07 112.21 111.07 111.75 0.0M
2023-04-10 109.88 111.09 109.88 110.92 0.0M
2023-04-06 110.44 110.44 109.72 110.05 0.0M
2023-04-05 110.97 110.97 109.59 110.25 0.0M
2023-04-04 113.79 113.79 110.48 110.99 0.0M
2023-04-03 114.00 114.00 112.62 113.27 0.0M
2023-03-31 112.17 112.54 111.74 112.54 0.0M
2023-03-30 111.86 111.86 110.50 110.91 0.0M
2023-03-29 110.74 110.74 110.11 110.61 0.0M
2023-03-28 109.22 109.71 108.95 109.43 0.0M
2023-03-27 108.60 109.75 108.60 109.18 0.0M
2023-03-24 106.75 108.17 106.22 107.74 0.0M
2023-03-23 109.23 109.95 106.89 107.79 0.0M
2023-03-22 111.26 111.26 108.68 108.68 0.0M
2023-03-21 110.17 111.29 110.17 110.96 0.0M
2023-03-20 107.45 109.27 107.45 108.84 0.0M
2023-03-17 107.16 108.28 106.75 107.11 0.0M
2023-03-16 107.31 109.75 106.73 109.38 0.0M
2023-03-15 110.22 110.22 106.82 107.78 0.0M
2023-03-14 112.33 112.33 109.94 110.92 0.0M
2023-03-13 109.41 110.36 108.43 109.40 0.0M
2023-03-10 112.61 112.61 110.24 110.58 0.0M
2023-03-09 116.72 116.72 113.18 113.23 0.0M
2023-03-08 116.14 116.19 115.31 116.03 0.0M
2023-03-07 117.92 117.92 116.10 116.41 0.0M
2023-03-06 118.61 118.61 117.45 117.69 0.0M
2023-03-03 117.38 119.19 117.38 118.93 0.0M
2023-03-02 115.72 117.35 115.72 117.35 0.0M
2023-03-01 116.20 117.08 116.20 116.93 0.0M
2023-02-28 117.20 117.20 115.90 115.90 0.0M
2023-02-27 117.85 117.85 115.81 116.02 0.0M
2023-02-24 115.10 115.80 114.78 115.48 0.0M
2023-02-23 116.58 116.70 115.43 116.37 0.0M
2023-02-22 116.12 116.35 115.34 115.66 0.0M
2023-02-21 117.54 117.54 115.71 115.71 0.0M
2023-02-17 118.66 118.66 117.57 118.10 0.0M
2023-02-16 118.70 119.57 118.61 118.65 0.0M
2023-02-15 119.26 119.52 118.04 119.52 0.0M
2023-02-14 118.83 119.57 118.21 119.29 0.0M
2023-02-13 118.68 119.15 117.98 119.09 0.0M
2023-02-10 116.74 118.39 116.74 118.26 0.0M
2023-02-09 118.81 118.81 116.83 117.06 0.0M
2023-02-08 118.98 118.98 117.91 117.91 0.0M
2023-02-07 118.00 119.06 116.85 119.06 0.0M
2023-02-06 120.14 120.14 117.75 117.91 0.0M
2023-02-03 117.93 119.71 117.93 118.56 0.0M
2023-02-02 119.91 119.91 118.11 118.88 0.0M
2023-02-01 118.77 119.88 117.54 119.26 0.0M
2023-01-31 116.77 118.67 116.77 118.67 0.0M
2023-01-30 117.98 118.19 116.85 116.85 0.0M
2023-01-27 118.53 119.02 118.11 118.20 0.0M
2023-01-26 118.73 118.73 117.59 118.45 0.0M
2023-01-25 116.21 117.71 116.14 117.71 0.0M
2023-01-24 117.16 117.65 116.50 117.54 0.0M
2023-01-23 116.63 117.79 116.63 117.27 0.0M
2023-01-20 115.62 116.51 115.50 116.50 0.0M
2023-01-19 115.30 115.58 114.75 115.05 0.0M
2023-01-18 118.62 118.74 115.96 116.00 0.0M
2023-01-17 118.21 118.71 117.75 117.93 0.0M
2023-01-13 117.17 118.23 117.17 118.15 0.0M
2023-01-12 117.96 117.96 116.15 117.59 0.0M
2023-01-11 116.10 116.13 115.61 116.13 0.0M
2023-01-10 114.08 115.39 114.08 115.39 0.0M
2023-01-09 115.23 115.50 113.98 114.02 0.0M
2023-01-06 113.24 114.71 113.09 114.45 0.0M
2023-01-05 111.79 112.57 111.76 112.20 0.0M
2023-01-04 112.71 113.29 112.16 112.44 0.0M
2023-01-03 114.77 114.77 111.61 112.12 0.0M