VTI261218P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.8600 | 1.1000 | 0.8600 | 1.0500 | +81.034% | 9 | 236 | 0.000% |
| 2026-10-27 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -22.667% | 1 | 236 | +81.034% |
| 2026-10-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -25.000% | 1 | 235 | +40.000% |
| 2026-10-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +33.333% | 1 | 235 | +5.000% |
| 2026-10-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +15.385% | 2 | 235 | +40.000% |
| 2026-10-14 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -2.985% | 3 | 237 | +61.538% |
| 2026-10-07 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -25.556% | 3 | 235 | +56.716% |
| 2026-09-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 234 | +16.667% |
| 2026-09-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 1 | 234 | +5.000% |
| 2026-09-23 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -31.111% | 2 | 232 | +12.903% |
| 2026-09-15 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -7.534% | 17 | 232 | -22.222% |
| 2026-09-10 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +11.450% | 2 | 230 | -28.082% |
| 2026-09-09 | 1.2800 | 1.6000 | 1.2800 | 1.3100 | -25.568% | 10 | 220 | -19.847% |
| 2026-08-14 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +6.667% | 1 | 221 | -40.341% |
| 2026-08-11 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -36.538% | 1 | 220 | -36.364% |
| 2026-07-31 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -4.762% | 7 | 220 | -59.615% |
| 2026-07-30 | 2.6500 | 2.7300 | 2.6500 | 2.7300 | +1.111% | 2 | 220 | -61.538% |
| 2026-07-29 | 3.0000 | 3.0000 | 2.5500 | 2.7000 | -3.915% | 6 | 216 | -61.111% |
| 2026-07-28 | 2.6000 | 2.8100 | 2.6000 | 2.8100 | -4.746% | 2 | 216 | -62.633% |
| 2026-07-27 | 2.6000 | 2.9500 | 2.6000 | 2.9500 | -10.606% | 3 | 215 | -64.407% |
| 2026-07-23 | 3.0000 | 3.3000 | 3.0000 | 3.3000 | +22.222% | 3 | 215 | -68.182% |
| 2026-07-21 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -11.765% | 1 | 214 | -61.111% |
| 2026-07-17 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +3.729% | 5 | 209 | -65.686% |
| 2026-07-16 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +11.321% | 1 | 210 | -64.407% |
| 2026-07-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -3.636% | 1 | 209 | -60.377% |
| 2026-07-13 | 2.8000 | 2.8800 | 2.7500 | 2.7500 | +1.852% | 3 | 209 | -61.818% |
| 2026-07-10 | 2.7500 | 2.7500 | 2.6000 | 2.7000 | -2.878% | 4 | 209 | -61.111% |
| 2026-07-09 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | -7.333% | 2 | 208 | -62.230% |
| 2026-07-08 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | +11.111% | 11 | 198 | -65.000% |
| 2026-07-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.000% | 1 | 198 | -61.111% |
| 2026-06-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -18.919% | 1 | 197 | -65.000% |
| 2026-06-25 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | 0.000% | 3 | 196 | -71.622% |
| 2026-06-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +6.017% | 20 | 176 | -71.622% |
| 2026-06-18 | 3.6700 | 3.7000 | 3.4900 | 3.4900 | -12.750% | 8 | 181 | -69.914% |
| 2026-06-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +28.617% | 1 | 180 | -73.750% |
| 2026-06-16 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -25.952% | 1 | 179 | -66.238% |
| 2026-06-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -19.231% | 5 | 174 | -75.000% |
| 2026-06-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +6.122% | 1 | 173 | -79.808% |
| 2026-06-05 | 2.6000 | 4.9000 | 2.6000 | 4.9000 | +27.273% | 3 | 172 | -78.571% |
| 2026-06-04 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.778% | 1 | 172 | -72.727% |
| 2026-06-03 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +0.253% | 1 | 178 | -73.485% |
| 2026-06-01 | 4.0000 | 4.0000 | 3.6000 | 3.9500 | -1.250% | 176 | 171 | -73.418% |
| 2026-05-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.112% | 1 | 171 | -73.750% |
| 2026-05-22 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -8.247% | 1 | 170 | -76.404% |
| 2026-05-19 | 4.9800 | 5.0000 | 4.7500 | 4.8500 | -4.902% | 66 | 165 | -78.351% |
| 2026-05-18 | 4.7500 | 5.2000 | 4.6500 | 5.1000 | +12.088% | 259 | 75 | -79.412% |
| 2026-05-14 | 4.4500 | 4.8500 | 4.4500 | 4.5500 | -9.000% | 208 | 75 | -76.923% |
| 2026-05-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -25.926% | 40 | 1 | -79.000% |
| 2026-04-27 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 0.000% | 1 | 1 | -84.444% |