Get the Stockscreener App
216.46
0.23%
-0.50
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 October 23, 2026, is $216.46.
- Vanguard U.S. Momentum Factor ETF all-time high stock price is $250.20, occurred on June 30, 2026.
- 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 280.50% to $216.46 now.
- The 52-week high stock price for VFMO is $250.20, representing a 15.59% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for VFMO is $174.61, indicating a -19.33% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Vanguard U.S. Momentum Factor ETF (VFMO) stock in the beginning of 2025 was $165.16. The stock closed the year at $191.25, a gain of over 15.80% 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 |
|---|---|---|---|---|---|
| Oct 23, 2026 | $217.7 | $214.8 | $2.90 | 47,452.0 | -0.23% |
| Oct 22, 2026 | $220.0 | $215.8 | $4.24 | 32,731.0 | -2.57% |
| Oct 21, 2026 | $223.4 | $221.9 | $1.43 | 55,237.0 | +0.93% |
| Oct 20, 2026 | $221.5 | $217.4 | $4.10 | 49,237.0 | +0.97% |
| Oct 19, 2026 | $220.6 | $218.2 | $2.36 | 51,615.0 | +0.56% |
| Oct 16, 2026 | $222.2 | $216.6 | $5.57 | 60,697.0 | -2.26% |
| Oct 15, 2026 | $222.3 | $218.4 | $3.94 | 72,672.0 | +0.04% |
| Oct 14, 2026 | $225.4 | $221.6 | $3.85 | 50,360.0 | -1.99% |
| Oct 13, 2026 | $227.6 | $225.1 | $2.42 | 48,048.0 | -0.42% |
| Oct 12, 2026 | $230.5 | $227.4 | $3.11 | 35,087.0 | -1.04% |
| Oct 09, 2026 | $230.6 | $228.6 | $2.09 | 25,868.0 | +1.02% |
| Oct 08, 2026 | $228.1 | $226.7 | $1.44 | 186,447.0 | -0.44% |
| Oct 07, 2026 | $229.3 | $228.3 | $0.9932 | 43,787.0 | -1.09% |
| Oct 06, 2026 | $233.8 | $231.0 | $2.78 | 46,520.0 | -0.57% |
| Oct 05, 2026 | $233.2 | $230.4 | $2.71 | 60,227.0 | +0.59% |
| Oct 02, 2026 | $231.8 | $230.4 | $1.45 | 33,268.0 | +0.99% |
| Oct 01, 2026 | $229.5 | $226.1 | $3.39 | 20,644.0 | +0.85% |
| Sep 30, 2026 | $228.8 | $227.1 | $1.76 | 35,651.0 | -0.29% |
| Sep 29, 2026 | $228.1 | $226.1 | $1.97 | 28,129.0 | +0.28% |
| Sep 28, 2026 | $228.0 | $225.7 | $2.26 | 36,756.0 | -0.53% |
| Sep 25, 2026 | $228.9 | $226.8 | $2.06 | 30,232.0 | +0.28% |
| Sep 24, 2026 | $228.0 | $225.8 | $2.16 | 23,158.0 | +0.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $233.8 | $214.8 | $18.96 | 919,897.0 | -4.67% |
| Sep, 2026 | $232.5 | $221.8 | $10.75 | 878,225.0 | +0.04% |
| Aug, 2026 | $241.9 | $220.8 | $21.06 | 1,213,211.0 | +1.56% |
| Jul, 2026 | $246.9 | $214.2 | $32.73 | 1,782,834.0 | -10.43% |
| Jun, 2026 | $250.2 | $222.5 | $27.73 | 1,518,332.0 | +7.13% |
| May, 2026 | $235.7 | $218.4 | $17.29 | 1,271,193.0 | +4.03% |
| Apr, 2026 | $223.9 | $195.2 | $28.68 | 1,177,539.0 | +13.58% |
| Mar, 2026 | $210.2 | $187.2 | $23.01 | 857,407.0 | -5.64% |
| Feb, 2026 | $211.3 | $196.0 | $15.27 | 710,332.0 | +3.43% |
| Jan, 2026 | $210.4 | $192.3 | $18.13 | 760,103.0 | +5.60% |
Vanguard U.S. Momentum Factor ETF Stock (VFMO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $199.3 | $186.9 | $12.47 | 483,764.0 | +0.22% |
| Nov, 2025 | $197.7 | $174.6 | $23.07 | 810,071.0 | -2.23% |
| Oct, 2025 | $200.6 | $188.7 | $11.83 | 552,576.0 | +2.65% |
| Sep, 2025 | $194.5 | $177.5 | $17.00 | 369,136.0 | +5.81% |
| Aug, 2025 | $183.2 | $170.0 | $13.20 | 703,936.0 | +3.59% |
| Jul, 2025 | $177.2 | $169.9 | $7.30 | 428,074.0 | +1.32% |
| Jun, 2025 | $172.6 | $162.8 | $9.83 | 471,529.0 | +4.92% |
| May, 2025 | $165.3 | $152.0 | $13.26 | 670,706.0 | +7.90% |
| Apr, 2025 | $154.9 | $128.6 | $26.28 | 1,191,535.0 | +0.45% |
| Mar, 2025 | $166.9 | $145.6 | $21.30 | 918,093.0 | -8.23% |
| Feb, 2025 | $177.3 | $161.0 | $16.31 | 1,187,835.0 | -4.29% |
| Jan, 2025 | $175.8 | $159.9 | $15.90 | 1,245,743.0 | +5.08% |
Vanguard U.S. Momentum Factor ETF Stock (VFMO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $179.4 | $163.0 | $16.45 | 1,056,088.0 | -7.36% |
| Nov, 2024 | $179.6 | $160.9 | $18.61 | 1,408,148.0 | +10.02% |
| 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% |
1.47%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):