MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VFH — Vanguard Financials ETF
NYSE ArcaVanguard Financials ETF
$132.12
+1.24(+0.95%)
- O
- 130.21
- H
- 132.37
- L
- 130.21
- V
- 641.05K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$132.12
Period Return+14.28%
Period High$143.20
Period Low$113.80
Avg Daily Volume593.0K
Total Trading Days365
VFH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $130.21 | $132.37 | $130.21 | $132.12 | +$1.24 | +0.95% | 641,051 | $131.62 | $130.21 $132.37 |
| Oct 7, 2026 | $130.44 | $131.07 | $130.09 | $130.88 | $-0.77 | -0.58% | 650,560 | $130.74 | $130.09 $131.07 |
| Oct 6, 2026 | $131.69 | $132.44 | $131.44 | $131.65 | +$0.25 | +0.19% | 451,540 | $131.82 | $131.44 $132.44 |
| Oct 5, 2026 | $130.49 | $131.73 | $130.09 | $131.40 | +$0.88 | +0.67% | 511,938 | $131.27 | $130.09 $131.73 |
| Oct 2, 2026 | $130.74 | $131.19 | $129.91 | $130.52 | +$0.14 | +0.11% | 544,483 | $130.53 | $129.91 $131.19 |
| Oct 1, 2026 | $129.77 | $130.57 | $128.65 | $130.38 | +$0.29 | +0.22% | 1,253,595 | $129.87 | $128.65 $130.57 |
| Sep 30, 2026 | $131.62 | $131.62 | $130.09 | $130.09 | $-1.51 | -1.15% | 743,602 | $130.72 | $130.09 $131.62 |
| Sep 29, 2026 | $132.13 | $132.47 | $130.89 | $131.60 | $-0.51 | -0.39% | 2,189,086 | $131.20 | $130.89 $132.47 |
| Sep 28, 2026 | $133.19 | $133.35 | $131.97 | $132.11 | $-1.56 | -1.17% | 1,029,245 | $132.45 | $131.97 $133.35 |
| Sep 25, 2026 | $133.32 | $133.83 | $132.46 | $133.67 | +$0.82 | +0.62% | 955,852 | $133.37 | $132.46 $133.83 |
| Sep 24, 2026 | $133.05 | $133.52 | $132.15 | $132.85 | $-0.02 | -0.02% | 1,263,353 | $132.72 | $132.15 $133.52 |
| Sep 23, 2026 | $132.97 | $134.28 | $132.83 | $132.87 | $-1.25 | -0.93% | 993,123 | $133.50 | $132.83 $134.28 |
| Sep 22, 2026 | $137.25 | $137.25 | $133.61 | $134.12 | $-2.64 | -1.93% | 766,847 | $134.46 | $133.61 $137.25 |
| Sep 21, 2026 | $137.18 | $137.53 | $136.45 | $136.76 | +$0.44 | +0.32% | 595,770 | $136.82 | $136.45 $137.53 |
| Sep 18, 2026 | $135.86 | $136.53 | $135.27 | $136.32 | $-0.03 | -0.02% | 737,470 | $136.19 | $135.27 $136.53 |
| Sep 17, 2026 | $137.44 | $137.44 | $135.70 | $136.35 | $-0.09 | -0.07% | 479,237 | $136.52 | $135.70 $137.44 |
| Sep 16, 2026 | $138.65 | $138.65 | $135.14 | $136.44 | $-2.22 | -1.60% | 792,720 | $137.01 | $135.14 $138.65 |
| Sep 15, 2026 | $138.98 | $139.05 | $137.81 | $138.66 | $-0.63 | -0.45% | 598,979 | $138.29 | $137.81 $139.05 |
| Sep 14, 2026 | $140.14 | $140.50 | $138.64 | $139.29 | $-0.39 | -0.28% | 624,498 | $139.37 | $138.64 $140.50 |
| Sep 11, 2026 | $140.26 | $140.48 | $139.02 | $139.68 | +$0.77 | +0.55% | 292,114 | $139.64 | $139.02 $140.48 |
| Sep 10, 2026 | $139.10 | $139.35 | $138.44 | $138.91 | $-0.44 | -0.32% | 498,098 | $138.82 | $138.44 $139.35 |
| Sep 9, 2026 | $139.61 | $139.99 | $138.66 | $139.35 | $-0.71 | -0.51% | 432,372 | $139.47 | $138.66 $139.99 |
| Sep 8, 2026 | $141.19 | $141.27 | $139.97 | $140.06 | $-1.99 | -1.40% | 544,169 | $140.62 | $139.97 $141.27 |
| Sep 4, 2026 | $141.97 | $142.54 | $141.67 | $142.05 | $-1.04 | -0.73% | 392,717 | $142.07 | $141.67 $142.54 |
| Sep 3, 2026 | $141.83 | $143.20 | $141.83 | $143.09 | +$2.23 | +1.58% | 500,571 | $142.80 | $141.83 $143.20 |
| Sep 2, 2026 | $140.07 | $142.22 | $140.00 | $140.86 | +$1.30 | +0.93% | 456,356 | $141.03 | $140.00 $142.22 |
| Sep 1, 2026 | $140.62 | $141.51 | $139.45 | $139.56 | $-1.40 | -0.99% | 447,819 | $140.09 | $139.45 $141.51 |
| Aug 31, 2026 | $141.40 | $141.89 | $140.94 | $140.96 | $-1.04 | -0.73% | 318,266 | $141.10 | $140.94 $141.89 |
| Aug 28, 2026 | $141.79 | $142.78 | $141.70 | $142.00 | +$0.44 | +0.31% | 461,820 | $142.15 | $141.70 $142.78 |
| Aug 27, 2026 | $141.59 | $142.30 | $141.09 | $141.56 | $-0.75 | -0.53% | 458,997 | $141.64 | $141.09 $142.30 |