Get the Stockscreener App
151.05
0.10%
0.144
Pre-market:
153.73
2.6784
+1.77%
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 July 06, 2026, is $151.05.
- Vanguard U.S. Value Factor ETF all-time high stock price is $150.79, occurred on July 01, 2026.
- 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 281.06% to $151.05 now.
- The 52-week high stock price for VFVA is $150.79, representing a -0.17% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for VFVA is $115.61, indicating a -23.46% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Vanguard U.S. Value Factor ETF (VFVA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $151.2 | $149.9 | $1.34 | 20,865.0 | +0.10% |
| Jul 02, 2026 | $151.2 | $150.1 | $1.07 | 5,463.0 | +0.70% |
| Jul 01, 2026 | $150.8 | $148.4 | $2.39 | 8,003.0 | +0.96% |
| Jun 30, 2026 | $148.8 | $148.1 | $0.6282 | 8,474.0 | -0.44% |
| Jun 29, 2026 | $150.1 | $148.5 | $1.58 | 6,241.0 | -0.14% |
| Jun 26, 2026 | $149.3 | $146.6 | $2.70 | 20,839.0 | +1.83% |
| Jun 25, 2026 | $147.5 | $146.5 | $1.02 | 10,744.0 | -0.02% |
| Jun 24, 2026 | $146.9 | $145.2 | $1.66 | 8,489.0 | +0.35% |
| Jun 23, 2026 | $146.2 | $145.2 | $1.03 | 9,820.0 | +0.92% |
| Jun 22, 2026 | $145.8 | $144.8 | $0.985 | 6,120.0 | -0.23% |
| Jun 18, 2026 | $145.5 | $145.1 | $0.3996 | 6,353.0 | +0.07% |
| Jun 17, 2026 | $149.3 | $145.0 | $4.27 | 5,748.0 | -2.04% |
| Jun 16, 2026 | $148.8 | $147.9 | $0.815 | 6,684.0 | +0.10% |
| Jun 15, 2026 | $150.0 | $147.9 | $2.11 | 5,327.0 | -0.85% |
| Jun 12, 2026 | $149.6 | $148.0 | $1.59 | 6,926.0 | +0.91% |
| Jun 11, 2026 | $147.9 | $146.0 | $1.91 | 16,421.0 | +0.95% |
| Jun 10, 2026 | $147.9 | $146.4 | $1.52 | 43,741.0 | -0.37% |
| Jun 09, 2026 | $147.8 | $145.8 | $1.99 | 3,998.0 | +0.81% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $151.2 | $148.4 | $2.85 | 55,196.0 | +1.77% |
| Jun, 2026 | $150.1 | $144.6 | $5.48 | 207,607.0 | +1.56% |
| May, 2026 | $146.7 | $140.3 | $6.45 | 154,518.0 | +1.27% |
| Apr, 2026 | $145.4 | $133.5 | $11.89 | 164,150.0 | +7.21% |
| Mar, 2026 | $141.7 | $131.8 | $9.91 | 412,430.0 | -4.71% |
| Feb, 2026 | $144.8 | $137.9 | $6.90 | 271,701.0 | +1.97% |
| Jan, 2026 | $140.3 | $132.2 | $8.16 | 288,785.0 | +4.33% |
Vanguard U.S. Value Factor ETF Stock (VFVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $136.4 | $129.9 | $6.53 | 291,960.0 | +2.36% |
| Nov, 2025 | $131.0 | $122.5 | $8.41 | 135,835.0 | +3.92% |
| Oct, 2025 | $130.1 | $122.9 | $7.19 | 266,392.0 | -1.37% |
| Sep, 2025 | $130.3 | $126.2 | $4.12 | 402,438.0 | -0.56% |
| Aug, 2025 | $128.8 | $115.6 | $13.18 | 704,077.0 | +8.49% |
| Jul, 2025 | $124.4 | $118.1 | $6.36 | 201,383.0 | -0.07% |
| 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% |
0.12%
Cap:
|
Volume (24h):