VTI270115P00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 269 | 0.000% |
| 2026-10-27 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -24.000% | 11 | 260 | +5.263% |
| 2026-10-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 1 | 260 | -20.000% |
| 2026-10-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -30.380% | 1 | 261 | -27.273% |
| 2026-10-19 | 0.9800 | 0.9800 | 0.7900 | 0.7900 | +43.636% | 2 | 261 | -49.367% |
| 2026-10-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +48.649% | 3 | 261 | -27.273% |
| 2026-10-15 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 1 | 260 | +8.108% |
| 2026-10-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 1 | 259 | -11.111% |
| 2026-10-06 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | -14.286% | 2 | 260 | -4.762% |
| 2026-10-01 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 2 | 262 | -18.367% |
| 2026-09-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -13.333% | 1 | 261 | -23.077% |
| 2026-09-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -16.667% | 1 | 262 | -33.333% |
| 2026-09-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -13.253% | 1 | 263 | -44.444% |
| 2026-09-02 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -2.353% | 1 | 263 | -51.807% |
| 2026-08-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -22.727% | 1 | 264 | -52.941% |
| 2026-08-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +29.412% | 6 | 258 | -63.636% |
| 2026-08-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -19.048% | 1 | 257 | -52.941% |
| 2026-08-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -25.000% | 1 | 258 | -61.905% |
| 2026-07-30 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.778% | 2 | 258 | -71.429% |
| 2026-07-21 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -15.294% | 1 | 258 | -72.222% |
| 2026-07-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -20.930% | 2 | 258 | -76.471% |
| 2026-06-26 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -9.283% | 1 | 257 | -81.395% |
| 2026-05-18 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -4.049% | 1 | 258 | -83.122% |
| 2026-05-15 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -22.571% | 1 | 257 | -83.806% |
| 2026-04-20 | 3.1000 | 3.2000 | 3.0900 | 3.1900 | +13.121% | 10 | 257 | -87.461% |
| 2026-04-17 | 2.9000 | 2.9000 | 2.7500 | 2.8200 | -13.231% | 150 | 255 | -85.816% |
| 2026-04-16 | 3.0500 | 3.3000 | 3.0500 | 3.2500 | -4.412% | 168 | 189 | -87.692% |
| 2026-04-14 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | -15.000% | 2 | 112 | -88.235% |
| 2026-04-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -21.569% | 14 | 114 | -90.000% |
| 2026-04-07 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | -10.526% | 2 | 128 | -92.157% |
| 2026-03-24 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | -5.000% | 2 | 127 | -92.982% |
| 2026-03-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.895% | 1 | 125 | -93.333% |
| 2026-03-18 | 5.6000 | 5.7200 | 5.6000 | 5.7200 | +13.267% | 2 | 126 | -93.007% |
| 2026-03-03 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.208% | 1 | 126 | -92.079% |
| 2026-02-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +9.091% | 1 | 126 | -91.667% |
| 2026-02-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 3 | 125 | -90.909% |
| 2026-02-04 | 4.8000 | 4.8000 | 4.0000 | 4.0000 | -11.894% | 7 | 145 | -90.000% |
| 2026-02-03 | 3.8300 | 4.5400 | 3.8300 | 4.5400 | +8.095% | 3 | 145 | -91.189% |
| 2026-01-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.478% | 20 | 144 | -90.476% |
| 2026-01-29 | 4.0500 | 4.1800 | 4.0500 | 4.1800 | +5.556% | 2 | 124 | -90.431% |
| 2026-01-27 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +0.253% | 1 | 132 | -89.899% |
| 2026-01-26 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -15.957% | 5 | 131 | -89.873% |
| 2026-01-20 | 4.5900 | 4.7000 | 4.5900 | 4.7000 | +9.302% | 7 | 136 | -91.489% |
| 2026-01-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 1 | 137 | -90.698% |
| 2026-01-12 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | -9.502% | 22 | 137 | -90.000% |
| 2026-01-06 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -1.778% | 10 | 118 | -90.950% |
| 2026-01-05 | 5.2000 | 5.2000 | 4.5000 | 4.5000 | +3.211% | 6 | 124 | -91.111% |
| 2026-01-02 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +2.588% | 3 | 124 | -90.826% |
| 2025-12-31 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +1.190% | 5 | 119 | -90.588% |
| 2025-12-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.392% | 5 | 119 | -90.476% |
| 2025-12-23 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -5.200% | 1 | 114 | -91.561% |
| 2025-12-19 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -7.407% | 5 | 113 | -92.000% |
| 2025-12-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +1.887% | 2 | 108 | -92.593% |
| 2025-12-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +29.268% | 1 | 106 | -92.453% |
| 2025-12-16 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -18.000% | 19 | 105 | -90.244% |
| 2025-12-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.236% | 10 | 116 | -92.000% |
| 2025-12-09 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +7.800% | 2 | 106 | -92.579% |
| 2025-11-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -19.614% | 1 | 106 | -92.000% |
| 2025-11-13 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +3.667% | 3 | 106 | -93.569% |
| 2025-11-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +15.385% | 1 | 106 | -93.333% |
| 2025-10-29 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | -5.455% | 3 | 107 | -92.308% |
| 2025-10-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.688% | 2 | 110 | -92.727% |
| 2025-10-21 | 6.1500 | 6.1500 | 6.0800 | 6.0900 | -1.774% | 5 | 110 | -93.432% |
| 2025-10-20 | 6.3500 | 6.3500 | 6.2000 | 6.2000 | -13.889% | 7 | 110 | -93.548% |
| 2025-10-16 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | +5.882% | 7 | 110 | -94.444% |
| 2025-10-13 | 6.6000 | 6.8000 | 6.5000 | 6.8000 | +13.333% | 4 | 111 | -94.118% |
| 2025-10-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 31 | 107 | -93.333% |
| 2025-08-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -14.474% | 11 | 107 | -93.846% |
| 2025-08-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.703% | 1 | 107 | -94.737% |
| 2025-08-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +6.475% | 4 | 106 | -94.595% |
| 2025-08-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -4.795% | 2 | 102 | -94.245% |
| 2025-08-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.108% | 8 | 100 | -94.521% |
| 2025-08-11 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -3.087% | 1 | 100 | -94.460% |
| 2025-08-07 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.231% | 8 | 100 | -94.631% |
| 2025-08-05 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -1.677% | 25 | 100 | -94.751% |
| 2025-08-04 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -5.488% | 3 | 75 | -94.839% |
| 2025-07-15 | 6.9500 | 8.2000 | 6.9500 | 8.2000 | 0.000% | 3 | 74 | -95.122% |
| 2025-07-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -3.529% | 1 | 71 | -95.122% |
| 2025-07-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -15.000% | 1 | 69 | -95.294% |
| 2025-07-01 | 9.2400 | 10.0000 | 9.2400 | 10.0000 | +11.111% | 2 | 70 | -96.000% |
| 2025-06-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.891% | 2 | 69 | -95.556% |
| 2025-06-26 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +2.538% | 1 | 68 | -96.040% |
| 2025-06-25 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.431% | 1 | 68 | -95.939% |
| 2025-06-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 2 | 68 | -96.078% |
| 2025-06-04 | 10.6000 | 10.6000 | 10.2000 | 10.2000 | -7.273% | 2 | 66 | -96.078% |
| 2025-05-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +7.004% | 1 | 66 | -96.364% |
| 2025-05-19 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -16.082% | 8 | 66 | -96.109% |
| 2025-05-12 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -23.438% | 1 | 58 | -96.735% |
| 2025-05-01 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -13.514% | 10 | 58 | -97.500% |
| 2025-04-23 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -17.778% | 10 | 48 | -97.838% |
| 2025-04-22 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -4.255% | 1 | 39 | -98.222% |
| 2025-04-21 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +26.344% | 1 | 40 | -98.298% |
| 2025-04-14 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -7.000% | 1 | 39 | -97.849% |
| 2025-04-09 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -20.160% | 10 | 39 | -98.000% |
| 2025-04-04 | 25.5000 | 25.5000 | 25.0500 | 25.0500 | +85.556% | 12 | 38 | -98.403% |
| 2025-04-02 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -10.596% | 10 | 32 | -97.037% |
| 2025-03-31 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +9.420% | 1 | 32 | -97.351% |
| 2025-03-28 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.222% | 4 | 32 | -97.101% |
| 2025-03-18 | 14.0000 | 14.0000 | 13.3400 | 13.5000 | +3.053% | 23 | 30 | -97.037% |
| 2025-03-17 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -12.667% | 3 | 25 | -96.947% |
| 2025-03-10 | 14.7000 | 15.0000 | 14.7000 | 15.0000 | +23.967% | 12 | 25 | -97.333% |
| 2025-03-04 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +14.151% | 3 | 13 | -96.694% |
| 2025-01-27 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -5.778% | 1 | 13 | -96.226% |
| 2025-01-10 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +4.749% | 2 | 12 | -96.444% |
| 2024-12-23 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +11.759% | 1 | 11 | -96.276% |
| 2024-11-25 | 10.0000 | 10.0000 | 9.6100 | 9.6100 | -4.378% | 9 | 10 | -95.838% |
| 2024-11-22 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -7.798% | 2 | 10 | -96.020% |
| 2024-11-19 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -0.909% | 1 | 9 | -96.330% |
| 2024-11-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.655% | 16 | 8 | -96.364% |
| 2024-11-06 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -19.054% | 1 | 1 | -96.460% |
| 2024-09-18 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | 0.000% | 1 | 1 | -97.135% |