VTI270115C00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | +6.800% | 2 | 575 | 0.000% |
| 2026-11-02 | 2.3200 | 2.5000 | 2.3200 | 2.5000 | +5.042% | 3 | 575 | +6.800% |
| 2026-10-30 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -37.368% | 1 | 576 | +12.185% |
| 2026-10-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +18.750% | 1 | 576 | -29.737% |
| 2026-10-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -15.789% | 3 | 576 | -16.563% |
| 2026-10-21 | 3.3500 | 3.8000 | 3.3500 | 3.8000 | +11.765% | 2 | 675 | -29.737% |
| 2026-10-19 | 3.5000 | 3.5000 | 2.9000 | 3.4000 | -10.995% | 156 | 698 | -21.471% |
| 2026-10-15 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -27.238% | 9 | 707 | -30.105% |
| 2026-10-13 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -10.256% | 1 | 706 | -49.143% |
| 2026-10-12 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +14.706% | 1 | 707 | -54.359% |
| 2026-10-08 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -1.923% | 2 | 709 | -47.647% |
| 2026-10-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +23.223% | 1 | 708 | -48.654% |
| 2026-10-01 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -40.311% | 1 | 707 | -36.730% |
| 2026-09-22 | 6.8000 | 7.0700 | 6.8000 | 7.0700 | +41.400% | 2 | 705 | -62.235% |
| 2026-09-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.520% | 2 | 703 | -46.600% |
| 2026-09-17 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +27.105% | 1 | 704 | -44.720% |
| 2026-09-16 | 4.3500 | 4.3500 | 3.8000 | 3.8000 | -26.214% | 13 | 717 | -29.737% |
| 2026-09-10 | 4.8500 | 5.1500 | 4.8500 | 5.1500 | -21.970% | 11 | 708 | -48.155% |
| 2026-09-08 | 7.0700 | 7.0700 | 6.5000 | 6.6000 | +11.111% | 391 | 318 | -59.545% |
| 2026-09-01 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -17.500% | 2 | 317 | -55.051% |
| 2026-08-31 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.000% | 1 | 316 | -62.917% |
| 2026-08-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.186% | 1 | 335 | -64.400% |
| 2026-08-25 | 7.4000 | 7.6400 | 7.4000 | 7.5900 | +1.200% | 53 | 306 | -64.822% |
| 2026-08-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -21.548% | 10 | 296 | -64.400% |
| 2026-08-19 | 9.8000 | 9.8000 | 9.5500 | 9.5600 | -17.086% | 4 | 293 | -72.071% |
| 2026-08-13 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | +6.759% | 1 | 293 | -76.843% |
| 2026-08-07 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +56.522% | 1 | 293 | -75.278% |
| 2026-08-03 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +30.189% | 1 | 294 | -61.304% |
| 2026-07-31 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | +6.426% | 2 | 293 | -49.623% |
| 2026-07-30 | 4.6000 | 4.9800 | 4.3000 | 4.9800 | -29.462% | 4 | 291 | -46.386% |
| 2026-07-21 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -12.515% | 1 | 291 | -62.181% |
| 2026-07-14 | 8.4000 | 8.4000 | 8.0700 | 8.0700 | +1.382% | 2 | 291 | -66.914% |
| 2026-07-09 | 7.8000 | 7.9600 | 7.8000 | 7.9600 | +13.714% | 51 | 252 | -66.457% |
| 2026-07-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 48 | 204 | -61.857% |
| 2026-07-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +11.773% | 3 | 201 | -64.400% |
| 2026-06-26 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -22.874% | 2 | 199 | -60.209% |
| 2026-06-22 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +7.407% | 19 | 180 | -69.310% |
| 2026-06-17 | 9.6000 | 9.6000 | 8.1000 | 8.1000 | -19.000% | 2 | 179 | -67.037% |
| 2026-06-16 | 10.4000 | 10.4000 | 10.0000 | 10.0000 | -7.407% | 153 | 27 | -73.300% |
| 2026-06-15 | 10.4000 | 11.0300 | 10.0000 | 10.8000 | +18.681% | 6 | 23 | -75.278% |
| 2026-06-12 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +3.409% | 1 | 23 | -70.659% |
| 2026-06-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -20.145% | 4 | 27 | -69.659% |
| 2026-06-04 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -8.167% | 1 | 26 | -75.771% |
| 2026-06-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +33.333% | 4 | 22 | -77.750% |
| 2026-05-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +9.756% | 1 | 21 | -70.333% |
| 2026-05-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -13.043% | 1 | 20 | -67.439% |
| 2026-05-15 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +64.000% | 1 | 20 | -71.686% |
| 2026-05-01 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +22.340% | 1 | 18 | -53.565% |
| 2026-04-17 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | +27.027% | 11 | 18 | -43.191% |
| 2026-04-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +184.615% | 1 | 9 | -27.838% |
| 2026-03-31 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -35.000% | 3 | 8 | +105.385% |
| 2026-03-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -27.798% | 1 | 11 | +33.500% |
| 2026-03-10 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -26.330% | 1 | 11 | -3.610% |
| 2026-02-05 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -18.261% | 1 | 12 | -28.989% |
| 2026-01-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +21.053% | 1 | 11 | -41.957% |
| 2026-01-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 3 | 10 | -29.737% |
| 2026-01-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 1 | 8 | -33.250% |
| 2026-01-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +25.000% | 1 | 9 | -40.667% |
| 2026-01-13 | 5.2000 | 5.2000 | 3.6000 | 3.6000 | -28.000% | 4 | 8 | -25.833% |
| 2026-01-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -13.793% | 1 | 4 | -46.600% |
| 2025-12-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +45.000% | 1 | 4 | -53.966% |
| 2025-10-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 1 | 4 | -33.250% |
| 2025-09-22 | 3.2000 | 3.7000 | 3.2000 | 3.7000 | +53.527% | 2 | 4 | -27.838% |
| 2025-08-12 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +12.093% | 1 | 4 | +10.788% |
| 2025-08-05 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +3.865% | 1 | 3 | +24.186% |
| 2025-08-04 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +18.286% | 1 | 3 | +28.986% |
| 2025-07-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +88.172% | 1 | 2 | +52.571% |
| 2025-04-04 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +9.412% | 2 | 4 | +187.097% |
| 2025-03-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -9.574% | 2 | 5 | +214.118% |
| 2025-03-04 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -44.706% | 1 | 5 | +184.043% |
| 2025-01-07 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -38.182% | 2 | 4 | +57.059% |
| 2024-12-30 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 0.000% | 1 | 2 | -2.909% |
| 2024-12-04 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 0.000% | 1 | 1 | -2.909% |