VTI270115P00275000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +22.222% | 5 | 102 | 0.000% |
| 2026-08-13 | 1.4500 | 1.4500 | 1.3000 | 1.3500 | -62.185% | 8 | 109 | +22.222% |
| 2026-06-08 | 3.4000 | 3.5700 | 3.4000 | 3.5700 | +16.287% | 9 | 114 | -53.782% |
| 2026-05-28 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | -7.530% | 2 | 114 | -46.254% |
| 2026-05-22 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -8.287% | 2 | 115 | -50.301% |
| 2026-05-20 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -4.485% | 1 | 116 | -54.420% |
| 2026-05-13 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -2.067% | 1 | 116 | -56.464% |
| 2026-05-06 | 3.8200 | 3.8700 | 3.8200 | 3.8700 | -17.660% | 3 | 117 | -57.364% |
| 2026-04-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +16.915% | 1 | 115 | -64.894% |
| 2026-04-17 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -10.468% | 1 | 115 | -58.955% |
| 2026-04-15 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -13.654% | 2 | 114 | -63.252% |
| 2026-04-14 | 4.9000 | 5.5000 | 4.9000 | 5.2000 | -12.605% | 10 | 114 | -68.269% |
| 2026-04-13 | 6.0000 | 6.0500 | 5.6000 | 5.9500 | -2.459% | 124 | 105 | -72.269% |
| 2026-04-08 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -23.750% | 4 | 94 | -72.951% |
| 2026-04-07 | 8.1700 | 8.1700 | 7.9000 | 8.0000 | -11.111% | 14 | 93 | -79.375% |
| 2026-03-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.703% | 1 | 89 | -81.667% |
| 2026-03-24 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.960% | 1 | 89 | -82.162% |
| 2026-03-20 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +4.688% | 1 | 88 | -83.582% |
| 2026-03-19 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +49.068% | 30 | 87 | -82.813% |
| 2026-02-11 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +7.333% | 12 | 87 | -74.379% |
| 2026-02-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.502% | 12 | 93 | -72.500% |
| 2026-01-21 | 6.6500 | 6.6500 | 6.6300 | 6.6300 | -0.301% | 15 | 81 | -75.113% |
| 2026-01-14 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -14.744% | 1 | 89 | -75.188% |
| 2025-12-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.704% | 9 | 89 | -78.846% |
| 2025-12-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +2.532% | 2 | 89 | -79.630% |
| 2025-12-02 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -15.868% | 2 | 89 | -79.114% |
| 2025-11-20 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +2.065% | 3 | 89 | -82.428% |
| 2025-10-20 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.222% | 30 | 86 | -82.065% |
| 2025-09-30 | 8.9500 | 9.0000 | 8.9500 | 9.0000 | -3.330% | 11 | 56 | -81.667% |
| 2025-09-22 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +9.401% | 10 | 59 | -82.277% |
| 2025-09-19 | 8.5600 | 8.5600 | 8.5100 | 8.5100 | -8.984% | 3 | 49 | -80.611% |
| 2025-09-16 | 9.1100 | 9.3500 | 9.1100 | 9.3500 | -2.604% | 5 | 49 | -82.353% |
| 2025-09-09 | 9.2100 | 9.6000 | 9.2100 | 9.6000 | +0.524% | 12 | 49 | -82.813% |
| 2025-09-05 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -1.546% | 2 | 59 | -82.723% |
| 2025-09-02 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -19.167% | 5 | 61 | -82.990% |
| 2025-08-26 | 10.2000 | 12.0000 | 10.1000 | 12.0000 | -28.699% | 3 | 61 | -86.250% |
| 2025-06-02 | 17.6000 | 17.6000 | 16.8300 | 16.8300 | -1.000% | 4 | 61 | -90.196% |
| 2025-05-27 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +3.093% | 2 | 57 | -90.294% |
| 2025-05-19 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -1.962% | 1 | 57 | -89.994% |
| 2025-05-14 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -21.402% | 1 | 57 | -90.190% |
| 2025-05-02 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -14.400% | 2 | 56 | -92.290% |
| 2025-04-25 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -7.407% | 4 | 56 | -93.400% |
| 2025-04-23 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 0.000% | 3 | 59 | -93.889% |
| 2025-04-15 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -21.626% | 1 | 59 | -93.889% |
| 2025-04-10 | 33.0000 | 34.4500 | 33.0000 | 34.4500 | +12.508% | 2 | 60 | -95.210% |
| 2025-04-09 | 30.6900 | 30.7000 | 30.6200 | 30.6200 | -19.421% | 3 | 58 | -94.611% |
| 2025-04-08 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -13.636% | 1 | 58 | -95.658% |
| 2025-04-07 | 45.3000 | 45.3000 | 44.0000 | 44.0000 | +35.802% | 5 | 57 | -96.250% |
| 2025-04-04 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +42.480% | 2 | 57 | -94.907% |
| 2025-03-14 | 22.7300 | 22.7400 | 22.7300 | 22.7400 | -2.821% | 4 | 56 | -92.744% |
| 2025-03-13 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -0.298% | 1 | 57 | -92.949% |
| 2025-03-10 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | +19.623% | 1 | 57 | -92.970% |
| 2025-03-06 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | +47.519% | 4 | 53 | -91.590% |
| 2025-01-24 | 14.1800 | 14.1800 | 13.3000 | 13.3000 | -12.787% | 6 | 53 | -87.594% |
| 2024-11-27 | 15.6000 | 15.6000 | 15.2500 | 15.2500 | +1.127% | 11 | 39 | -89.180% |
| 2024-11-25 | 14.7800 | 15.0800 | 14.7800 | 15.0800 | -11.813% | 3 | 39 | -89.058% |
| 2024-11-18 | 17.0200 | 17.1000 | 17.0200 | 17.1000 | -2.896% | 4 | 37 | -90.351% |
| 2024-11-15 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | +7.378% | 4 | 33 | -90.630% |
| 2024-11-14 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +2.500% | 2 | 31 | -89.939% |
| 2024-11-13 | 16.1900 | 16.1900 | 16.0000 | 16.0000 | -22.330% | 12 | 29 | -89.688% |
| 2024-11-01 | 20.6200 | 20.6200 | 20.6000 | 20.6000 | -3.286% | 8 | 17 | -91.990% |
| 2024-10-31 | 20.8400 | 21.3000 | 20.8400 | 21.3000 | +12.105% | 4 | 13 | -92.254% |
| 2024-10-18 | 18.8600 | 19.0000 | 18.8600 | 19.0000 | -3.160% | 8 | 9 | -91.316% |
| 2024-10-11 | 19.7000 | 19.7000 | 19.6200 | 19.6200 | -6.882% | 8 | 8 | -91.590% |
| 2024-09-18 | 21.0700 | 21.0700 | 21.0700 | 21.0700 | -0.613% | 2 | 8 | -92.169% |
| 2024-09-17 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -1.852% | 1 | 8 | -92.217% |
| 2024-09-16 | 22.5000 | 22.5000 | 21.2000 | 21.6000 | 0.000% | 9 | 7 | -92.361% |