Get the Stockscreener App
142.25
0.80%
1.00
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 February 13, 2026, is $142.25.
- Vanguard U.S. Value Factor ETF all-time high stock price is $144.80, occurred on February 06, 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 258.85% to $142.25 now.
- The 52-week high stock price for VFVA is $144.80, representing a 1.79% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for VFVA is $96.08, indicating a -32.45% 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 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $142.4 | $141.4 | $1.00 | 2,026.0 | +0.80% |
| Feb 12, 2026 | $143.9 | $140.4 | $3.45 | 18,786.0 | -1.66% |
| Feb 11, 2026 | $144.4 | $143.2 | $1.28 | 15,514.0 | -0.14% |
| Feb 10, 2026 | $144.5 | $143.8 | $0.7485 | 9,353.0 | +0.11% |
| Feb 09, 2026 | $144.1 | $143.3 | $0.7726 | 18,025.0 | -0.64% |
| Feb 06, 2026 | $144.8 | $142.3 | $2.53 | 27,423.0 | +2.51% |
| Feb 05, 2026 | $142.5 | $140.8 | $1.70 | 7,478.0 | -1.01% |
| Feb 04, 2026 | $142.9 | $140.6 | $2.36 | 8,283.0 | +1.89% |
| Feb 03, 2026 | $141.0 | $138.7 | $2.30 | 9,389.0 | +0.12% |
| Feb 02, 2026 | $140.2 | $137.9 | $2.27 | 15,503.0 | +0.84% |
| Jan 30, 2026 | $138.5 | $137.2 | $1.31 | 12,067.0 | +0.23% |
| Jan 29, 2026 | $139.1 | $137.0 | $2.16 | 12,075.0 | +0.64% |
| Jan 28, 2026 | $138.1 | $137.2 | $0.87 | 8,726.0 | -0.44% |
| Jan 27, 2026 | $138.6 | $137.4 | $1.18 | 13,873.0 | -0.17% |
| Jan 26, 2026 | $138.7 | $137.8 | $0.9102 | 17,398.0 | +0.13% |
| Jan 23, 2026 | $139.4 | $137.7 | $1.73 | 13,199.0 | -1.16% |
| Jan 22, 2026 | $140.3 | $139.2 | $1.12 | 5,591.0 | +0.55% |
| Jan 21, 2026 | $138.8 | $136.4 | $2.48 | 14,306.0 | +2.43% |
| Jan 20, 2026 | $136.5 | $135.3 | $1.24 | 16,916.0 | -1.33% |
| Jan 16, 2026 | $138.6 | $137.3 | $1.28 | 9,972.0 | -0.88% |
| Jan 15, 2026 | $138.8 | $137.4 | $1.42 | 5,840.0 | +0.63% |
| Jan 14, 2026 | $137.9 | $136.8 | $1.06 | 12,188.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $144.8 | $137.9 | $6.90 | 131,780.0 | +2.77% |
| 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% |
0.70%
0.14%
Cap:
|
Volume (24h):