Cboe US - Nasdaq Real Time Price
USD
Vanguard U.S. Momentum Factor ETF ETF Shares (VFMO)
216.05
+3.33
(+1.57%)
As of 10:39:59 AM EST. Market Open.
Trade VFMO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
213.70
216.56
214.16
216.56
216.56
23,892
Nov 2, 2026
218.19
218.93
212.39
212.72
212.72
48,500
Oct 30, 2026
220.22
220.69
214.85
217.38
217.38
43,800
Oct 29, 2026
223.40
225.12
222.85
224.11
224.11
27,000
Oct 28, 2026
223.25
224.98
222.86
224.25
224.25
23,900
Oct 27, 2026
219.74
222.45
219.74
222.30
222.30
31,000
Oct 26, 2026
217.03
220.59
216.94
219.20
219.20
52,100
Oct 23, 2026
216.34
217.74
214.84
216.46
216.46
47,500
Oct 22, 2026
220.00
220.04
215.80
216.96
216.96
32,700
Oct 21, 2026
222.59
223.36
221.93
222.68
222.68
55,200
Oct 20, 2026
218.34
221.52
217.42
220.63
220.63
49,200
Oct 19, 2026
218.97
220.61
218.25
218.52
218.52
51,600
Oct 16, 2026
222.15
222.15
216.58
217.31
217.31
60,700
Oct 15, 2026
220.10
222.34
218.40
222.33
222.33
72,700
Oct 14, 2026
224.50
225.40
221.55
222.24
222.24
50,400
Oct 13, 2026
226.52
227.57
225.15
226.75
226.75
48,000
Oct 12, 2026
229.89
230.49
227.38
227.71
227.71
35,100
Oct 9, 2026
228.56
230.65
228.56
230.11
230.11
25,900
Oct 8, 2026
228.00
228.10
226.67
227.78
227.78
186,400
Oct 7, 2026
228.96
229.30
228.31
228.78
228.78
43,800
Oct 6, 2026
233.80
233.80
231.02
231.29
231.29
46,500
Oct 5, 2026
231.27
233.15
230.45
232.61
232.61
60,200
Oct 2, 2026
230.40
231.85
230.40
231.25
231.25
33,300
Oct 1, 2026
226.99
229.54
226.15
228.99
228.99
20,600
Sep 30, 2026
228.20
228.83
227.07
227.07
227.07
35,500
Sep 29, 2026
228.10
228.10
226.13
227.74
227.74
28,100
Sep 28, 2026
226.75
227.99
225.73
227.11
227.11
36,800
Sep 25, 2026
228.55
228.91
226.85
228.31
228.31
30,200
Sep 24, 2026
226.77
227.98
225.82
227.68
227.68
23,200
Sep 23, 2026
0.307
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
230.38
230.38
226.90
227.59
227.59
26,400
Sep 22, 2026
229.48
231.39
229.43
230.93
230.62
42,200
Sep 21, 2026
229.37
230.15
228.40
229.63
229.32
41,000
Sep 18, 2026
227.71
227.72
225.95
227.31
227.01
41,200
Sep 17, 2026
227.76
228.58
226.97
227.32
227.02
71,500
Sep 16, 2026
225.04
226.35
221.78
224.13
223.83
48,300
Sep 15, 2026
225.21
225.79
223.01
224.43
224.13
56,800
Sep 14, 2026
225.00
226.89
224.38
224.73
224.43
52,100
Sep 11, 2026
228.67
230.42
228.53
228.69
228.39
65,400
Sep 10, 2026
227.71
228.42
226.55
226.59
226.29
41,100
Sep 9, 2026
230.92
231.64
229.63
229.85
229.54
40,600
Sep 8, 2026
230.03
232.53
230.03
231.00
230.69
33,300
Sep 4, 2026
228.09
229.80
227.93
229.80
229.49
34,600
Sep 3, 2026
226.70
227.69
225.00
227.69
227.39
41,200
Sep 2, 2026
224.81
226.45
224.45
226.30
226.00
29,800
Sep 1, 2026
225.54
226.31
223.72
224.53
224.23
62,700
Aug 31, 2026
227.12
227.99
225.34
226.97
226.67
85,700
Aug 28, 2026
231.95
231.95
227.12
227.12
226.82
59,100
Aug 27, 2026
232.80
233.00
231.25
232.62
232.31
62,000
Aug 26, 2026
229.91
231.50
229.87
231.30
230.99
44,200
Aug 25, 2026
230.90
231.90
229.95
230.57
230.26
40,900
Aug 24, 2026
230.69
230.69
227.73
229.19
228.89
51,300
Aug 21, 2026
233.52
233.52
230.80
232.52
232.21
42,400
Aug 20, 2026
235.00
235.00
230.33
230.94
230.63
50,700
Aug 19, 2026
238.16
238.16
233.02
233.99
233.68
57,700
Aug 18, 2026
238.33
238.65
234.50
235.46
235.15
112,900
Aug 17, 2026
239.66
241.87
239.30
241.24
240.92
51,600
Aug 14, 2026
237.33
238.90
236.49
238.90
238.58
36,100
Aug 13, 2026
236.99
238.38
236.44
236.66
236.35
56,100
Aug 12, 2026
236.61
237.22
235.59
236.47
236.16
47,400
Aug 11, 2026
234.00
234.00
232.38
232.90
232.59
49,900
Aug 10, 2026
233.22
234.54
231.91
231.91
231.60
78,100
Aug 7, 2026
233.17
234.00
230.66
232.70
232.39
60,600
Aug 6, 2026
231.05
234.10
229.46
230.52
230.21
59,900
Aug 5, 2026
234.58
236.30
231.70
231.70
231.39
54,300
Aug 4, 2026
230.40
235.05
229.97
234.01
233.70
77,700
Aug 3, 2026
222.92
227.04
220.80
226.69
226.39
43,400
Jul 31, 2026
227.58
228.44
221.66
223.72
223.42
49,900
Jul 30, 2026
219.71
224.13
219.71
223.88
223.58
103,600
Jul 29, 2026
220.80
221.78
214.17
214.65
214.36
149,500
Jul 28, 2026
223.64
223.65
217.50
221.05
220.76
120,200
Jul 27, 2026
229.62
230.00
223.00
226.17
225.87
50,300
Jul 24, 2026
232.71
232.71
227.50
227.89
227.59
52,800
Jul 23, 2026
231.55
234.84
231.55
232.68
232.37
41,800
Jul 22, 2026
233.35
235.51
233.31
233.50
233.19
76,900
Jul 21, 2026
230.73
234.61
230.09
234.47
234.16
45,600
Jul 20, 2026
229.53
231.10
226.40
226.46
226.16
50,100
Jul 17, 2026
223.73
229.96
222.20
228.03
227.73
63,100
Jul 16, 2026
230.35
231.62
226.21
227.32
227.02
70,400
Jul 15, 2026
236.24
236.49
229.09
232.92
232.61
64,100
Jul 14, 2026
236.23
236.74
234.38
235.17
234.86
49,500
Jul 13, 2026
234.60
234.74
231.36
231.74
231.43
181,700
Jul 10, 2026
237.80
237.80
234.80
236.22
235.91
75,900
Jul 9, 2026
238.73
240.28
237.74
238.37
238.05
78,100
Jul 8, 2026
231.96
235.16
230.60
234.48
234.17
41,900
Jul 7, 2026
235.67
235.67
230.23
233.30
232.99
93,400
Jul 6, 2026
238.66
241.24
237.90
237.90
237.58
92,000
Jul 2, 2026
244.19
244.89
233.30
236.18
235.87
106,800
Jul 1, 2026
246.90
246.90
242.41
242.93
242.61
127,200
Jun 30, 2026
246.77
250.20
246.50
249.51
249.18
106,900
Jun 29, 2026
242.59
246.30
238.93
246.30
245.97
59,400
Jun 26, 2026
240.93
242.59
239.02
241.01
240.69
71,500
Jun 25, 2026
243.72
245.01
240.41
244.30
243.98
69,100
Jun 24, 2026
0.473
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
240.19
241.34
237.00
239.39
239.07
73,500
Jun 23, 2026
239.08
242.47
238.30
240.39
239.60
100,300
Jun 22, 2026
244.58
246.17
243.25
246.08
245.27
115,400
Jun 18, 2026
242.21
243.40
239.85
242.14
241.34
59,000
Jun 17, 2026
239.96
242.46
237.93
238.30
237.51
59,800
Jun 16, 2026
241.60
242.66
237.80
237.82
237.03
70,100
Jun 15, 2026
242.99
242.99
240.75
241.75
240.95
81,400
Jun 12, 2026
236.40
239.93
235.67
238.70
237.91
90,200
Jun 11, 2026
228.94
235.58
228.94
235.35
234.57
54,200
Jun 10, 2026
228.01
232.46
225.94
226.29
225.54
48,700
Jun 9, 2026
233.13
234.43
222.47
229.78
229.02
48,300
Jun 8, 2026
231.76
232.39
230.02
230.10
229.34
57,600
Jun 5, 2026
235.28
235.28
226.45
227.31
226.56
64,500
Jun 4, 2026
234.18
239.10
233.15
238.24
237.46
42,700
Jun 3, 2026
236.51
237.85
234.65
236.26
235.48
94,000
Jun 2, 2026
233.16
236.52
233.16
236.01
235.23
59,500
Jun 1, 2026
231.91
233.45
230.45
232.51
231.74
92,800
May 29, 2026
234.97
234.97
231.41
232.90
232.13
62,000
May 28, 2026
233.72
235.69
232.01
234.69
233.92
62,500
May 27, 2026
235.20
235.59
232.79
233.69
232.92
89,300
May 26, 2026
233.20
235.00
232.04
234.71
233.94
55,700
May 22, 2026
230.03
231.00
229.19
229.63
228.87
43,300
May 21, 2026
225.93
229.00
225.29
228.26
227.51
57,800
May 20, 2026
223.43
226.87
223.43
226.72
225.97
49,500
May 19, 2026
221.60
223.09
218.40
221.77
221.04
35,100
May 18, 2026
227.50
227.50
221.71
223.62
222.88
74,900
May 15, 2026
228.72
228.72
226.30
226.55
225.80
64,500
May 14, 2026
231.78
232.74
230.40
231.87
231.11
58,600
May 13, 2026
231.70
232.08
228.64
231.46
230.70
61,500
May 12, 2026
230.77
230.79
225.98
230.24
229.48
86,400
May 11, 2026
229.67
232.86
229.67
231.80
231.04
72,300
May 8, 2026
228.00
229.31
227.38
229.14
228.39
54,800
May 7, 2026
231.69
231.69
225.06
226.19
225.44
99,900
May 6, 2026
230.18
232.05
228.43
231.97
231.21
86,900
May 5, 2026
226.39
228.18
226.39
227.67
226.92
55,200
May 4, 2026
223.98
224.97
222.42
223.87
223.13
59,600
May 1, 2026
224.15
224.28
222.82
223.74
223.00
42,100
Apr 30, 2026
219.04
223.87
219.04
223.87
223.13
54,500
Apr 29, 2026
219.00
219.00
216.72
218.01
217.29
68,800
Apr 28, 2026
219.46
220.82
216.91
218.29
217.57
54,000
Apr 27, 2026
221.67
222.51
220.78
221.63
220.90
42,800
Apr 24, 2026
222.08
222.31
219.60
221.74
221.01
50,100
Apr 23, 2026
220.23
222.34
218.51
220.75
220.02
64,700
Apr 22, 2026
221.48
221.96
219.42
220.81
220.08
35,100
Apr 21, 2026
221.62
221.62
218.19
218.79
218.07
59,300
Apr 20, 2026
219.41
220.59
219.41
220.19
219.46
41,500
Apr 17, 2026
218.52
220.90
218.26
220.18
219.45
58,000
Apr 16, 2026
216.65
217.09
215.45
216.97
216.26
52,800
Apr 15, 2026
216.85
216.85
214.10
216.20
215.49
57,000
Apr 14, 2026
216.21
216.96
214.72
216.50
215.79
78,500
Apr 13, 2026
210.48
214.37
210.48
214.33
213.62
74,400
Apr 10, 2026
212.57
212.61
210.90
211.62
210.92
54,500
Apr 9, 2026
208.77
212.53
208.77
211.86
211.16
56,900
Apr 8, 2026
209.50
210.31
207.49
209.84
209.15
75,700
Apr 7, 2026
200.33
202.02
198.84
202.02
201.35
44,100
Apr 6, 2026
201.32
202.00
200.01
201.58
200.92
28,200
Apr 2, 2026
195.19
201.86
195.19
200.69
200.03
56,300
Apr 1, 2026
198.42
202.17
198.42
200.23
199.57
71,800
Mar 31, 2026
191.47
197.10
191.47
197.10
196.45
44,000
Mar 30, 2026
194.51
194.51
187.23
188.29
187.67
68,800
Mar 27, 2026
194.39
195.79
192.36
192.80
192.16
42,500
Mar 26, 2026
198.48
199.80
195.47
195.78
195.14
30,600
Mar 25, 2026
200.68
202.16
200.41
201.32
200.66
32,300
Mar 24, 2026
0.226
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
194.91
199.28
194.65
198.52
197.87
32,800
Mar 23, 2026
195.90
199.60
195.90
196.76
195.89
34,500
Mar 20, 2026
197.46
197.76
191.34
192.87
192.01
19,200
Mar 19, 2026
193.62
199.04
193.00
197.75
196.87
41,600
Mar 18, 2026
199.00
199.62
196.88
196.98
196.11
23,300
Mar 17, 2026
199.28
200.41
198.87
199.68
198.79
24,700
Mar 16, 2026
197.82
200.12
197.82
198.44
197.56
19,800
Mar 13, 2026
197.62
199.32
195.01
195.75
194.88
48,500
Mar 12, 2026
200.00
200.00
196.12
196.52
195.65
25,200
Mar 11, 2026
201.91
203.63
201.00
202.26
201.36
19,700
Mar 10, 2026
201.43
206.20
201.43
202.54
201.64
70,800
Mar 9, 2026
194.73
201.92
193.51
201.92
201.02
39,100
Mar 6, 2026
197.83
200.47
196.84
197.58
196.70
42,000
Mar 5, 2026
205.06
205.13
199.29
202.17
201.27
62,900
Mar 4, 2026
205.79
207.43
204.39
206.92
206.00
33,200
Mar 3, 2026
204.06
205.21
199.76
203.93
203.02
44,900
Mar 2, 2026
206.41
210.24
206.32
209.96
209.03
57,500
Feb 27, 2026
207.60
208.88
206.75
208.88
207.95
26,900
Feb 26, 2026
210.35
210.73
206.75
210.73
209.79
22,600
Feb 25, 2026
210.35
211.26
209.72
210.56
209.63
30,000
Feb 24, 2026
205.62
209.11
204.79
208.94
208.01
27,100
Feb 23, 2026
206.49
207.27
203.79
205.78
204.87
35,800
Feb 20, 2026
205.96
208.65
205.96
207.67
206.75
36,900
Feb 19, 2026
205.18
207.24
204.16
207.24
206.32
37,900
Feb 18, 2026
205.52
208.56
205.18
206.61
205.69
24,600
Feb 17, 2026
203.51
206.10
202.00
205.14
204.23
28,400
Feb 13, 2026
203.20
206.89
202.49
205.14
204.23
45,200
Feb 12, 2026
208.44
209.31
202.35
202.62
201.72
88,400
Feb 11, 2026
208.92
209.35
204.35
207.55
206.63
25,500
Feb 10, 2026
208.36
208.76
206.82
206.82
205.90
27,300
Feb 9, 2026
205.74
209.52
205.11
208.60
207.67
32,400
Feb 6, 2026
200.35
206.02
200.35
205.86
204.95
59,400
Feb 5, 2026
197.53
201.12
195.99
196.40
195.53
54,400
Feb 4, 2026
207.34
207.34
197.22
200.58
199.69
47,900
Feb 3, 2026
207.09
207.71
203.65
206.66
205.74
40,000
Feb 2, 2026
201.35
205.33
201.35
204.61
203.70
19,700
Jan 30, 2026
205.70
207.39
201.42
201.96
201.06
32,500
Jan 29, 2026
208.39
208.91
204.13
207.47
206.55
21,700
Jan 28, 2026
209.71
209.71
207.11
207.53
206.61
38,600
Jan 27, 2026
206.91
208.78
206.91
208.68
207.75
28,800
Jan 26, 2026
206.88
207.84
205.74
206.06
205.15
35,600
Jan 23, 2026
208.98
208.98
206.22
206.42
205.50
25,800
Jan 22, 2026
209.86
210.44
208.35
209.30
208.37
57,500
Jan 21, 2026
206.59
208.12
204.37
207.61
206.69
33,300
Jan 20, 2026
203.51
206.75
203.44
205.02
204.11
45,000
Jan 16, 2026
207.56
207.74
205.79
206.63
205.71
48,800
Jan 15, 2026
207.00
207.93
206.12
206.29
205.37
41,800
Jan 14, 2026
204.41
205.52
202.87
205.38
204.47
28,500
Jan 13, 2026
205.04
205.14
203.55
204.75
203.84
30,800
Jan 12, 2026
200.56
203.85
200.56
203.58
202.68
37,300
Jan 9, 2026
200.01
202.23
200.01
201.30
200.41
29,100
Jan 8, 2026
200.81
200.94
198.01
199.17
198.29
25,100
Jan 7, 2026
200.60
201.24
199.65
200.47
199.58
34,000
Jan 6, 2026
197.76
200.47
196.80
200.47
199.58
101,800
Jan 5, 2026
196.09
197.60
195.55
197.26
196.38
26,700
Jan 2, 2026
193.00
194.68
192.31
194.67
193.81
37,900
Dec 31, 2025
192.93
192.93
191.18
191.25
190.40
17,300
Dec 30, 2025
194.81
194.81
192.72
192.72
191.86
19,400
Dec 29, 2025
194.48
195.21
193.91
194.08
193.22
19,700
Dec 26, 2025
196.94
196.94
195.15
195.75
194.88
15,800
Dec 24, 2025
196.11
196.88
196.00
196.83
195.96
8,900
Dec 23, 2025
0.351
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
196.10
196.84
195.24
196.12
195.25
18,600
Dec 22, 2025
196.00
197.82
195.92
197.30
196.07
50,200
Dec 19, 2025
190.67
194.57
190.67
194.10
192.89
21,700
Dec 18, 2025
190.44
191.20
189.73
189.86
188.68
11,400
Dec 17, 2025
192.50
192.98
186.87
187.30
186.14
20,600
Dec 16, 2025
191.53
192.86
190.27
191.52
190.33
19,100
Dec 15, 2025
195.72
195.72
192.03
192.18
190.99
14,000
Dec 12, 2025
199.20
199.20
193.48
194.21
193.00
27,700
Dec 11, 2025
196.29
199.34
195.18
199.10
197.86
33,400
Dec 10, 2025
195.39
198.27
194.50
196.95
195.73
24,600
Dec 9, 2025
194.51
196.35
194.51
194.99
193.78
29,700
Dec 8, 2025
196.00
196.31
194.25
195.18
193.97
28,300
Dec 5, 2025
195.24
195.80
194.15
194.55
193.34
19,800
Dec 4, 2025
191.89
195.25
191.59
195.07
193.86
25,800
Dec 3, 2025
189.67
192.13
188.88
192.07
190.88
31,200
Dec 2, 2025
190.63
191.74
189.17
189.43
188.25
12,200
Dec 1, 2025
189.92
190.86
188.91
188.94
187.77
32,000
Nov 28, 2025
191.01
192.43
191.01
192.30
191.11
16,200
Nov 26, 2025
188.86
191.26
188.82
190.30
189.12
22,100
Nov 25, 2025
185.05
187.71
182.75
187.54
186.38
37,900
Nov 24, 2025
180.80
185.23
180.80
185.23
184.07
14,700
Nov 21, 2025
177.66
180.41
174.61
179.18
178.07
30,600
Nov 20, 2025
187.29
187.98
176.87
176.98
175.88
33,800
Nov 19, 2025
182.91
185.08
182.03
182.91
181.77
16,800
Nov 18, 2025
180.69
183.54
179.37
181.96
180.83
40,400
Nov 17, 2025
184.35
186.14
180.87
182.21
181.08
43,300
Nov 14, 2025
180.73
187.32
180.10
185.22
184.07
115,300
Nov 13, 2025
190.88
190.88
183.96
184.47
183.32
201,400
Nov 12, 2025
193.69
194.01
191.73
192.26
191.07
18,300
Nov 11, 2025
193.04
193.04
191.00
192.31
191.12
20,400
Nov 10, 2025
193.36
194.56
191.59
193.30
192.10
28,500
Nov 7, 2025
186.56
189.78
184.14
189.78
188.60
54,400
Nov 6, 2025
192.88
192.88
188.17
188.67
187.50
41,000
Nov 5, 2025
191.19
194.25
190.75
193.52
192.32
22,200
Nov 4, 2025
191.52
193.47
190.19
190.26
189.08
29,000
Nov 3, 2025
197.68
197.68
194.71
195.67
194.45
23,500
