VTI270115P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -19.540% | 1 | 127 | 0.000% |
| 2026-10-30 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +33.846% | 1 | 127 | -19.540% |
| 2026-10-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -35.000% | 1 | 126 | +7.692% |
| 2026-10-23 | 0.8500 | 1.0000 | 0.8500 | 1.0000 | +143.902% | 2 | 128 | -30.000% |
| 2026-10-14 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -28.070% | 2 | 130 | +70.732% |
| 2026-10-13 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -24.000% | 1 | 130 | +22.807% |
| 2026-10-07 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 131 | -6.667% |
| 2026-10-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -50.000% | 1 | 131 | -6.667% |
| 2026-08-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 1 | 132 | -53.333% |
| 2026-08-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -18.421% | 1 | 133 | -54.839% |
| 2026-08-04 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -28.302% | 3 | 133 | -63.158% |
| 2026-07-28 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -20.896% | 1 | 134 | -73.585% |
| 2026-06-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +9.836% | 1 | 135 | -79.104% |
| 2026-06-18 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +8.156% | 1 | 134 | -77.049% |
| 2026-06-16 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -19.429% | 1 | 134 | -75.177% |
| 2026-06-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 1 | 135 | -80.000% |
| 2026-06-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +7.813% | 2 | 137 | -79.710% |
| 2026-06-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -20.000% | 1 | 138 | -78.125% |
| 2026-05-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.478% | 1 | 138 | -82.500% |
| 2026-05-13 | 4.1300 | 4.1300 | 3.8500 | 4.0600 | -3.333% | 319 | 138 | -82.759% |
| 2026-05-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -12.134% | 1 | 122 | -83.333% |
| 2026-05-04 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +12.736% | 1 | 122 | -85.356% |
| 2026-05-01 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -16.863% | 1 | 123 | -83.491% |
| 2026-04-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.723% | 1 | 122 | -86.275% |
| 2026-04-17 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -9.815% | 1 | 122 | -85.626% |
| 2026-04-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.703% | 1 | 122 | -87.037% |
| 2026-04-15 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -2.632% | 1 | 122 | -87.387% |
| 2026-04-14 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | -14.286% | 9 | 122 | -87.719% |
| 2026-04-10 | 6.4000 | 6.7000 | 6.4000 | 6.6500 | -7.639% | 12 | 123 | -89.474% |
| 2026-04-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.348% | 1 | 121 | -90.278% |
| 2026-04-08 | 7.0800 | 7.0800 | 6.9000 | 6.9000 | -43.902% | 3 | 121 | -89.855% |
| 2026-03-30 | 12.0500 | 12.4500 | 12.0000 | 12.3000 | +22.388% | 66 | 122 | -94.309% |
| 2026-03-19 | 10.1000 | 10.1000 | 10.0500 | 10.0500 | +5.236% | 2 | 128 | -93.035% |
| 2026-03-18 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +0.526% | 1 | 127 | -92.670% |
| 2026-03-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +10.465% | 2 | 126 | -92.632% |
| 2026-03-11 | 8.5300 | 8.6000 | 8.4900 | 8.6000 | -9.474% | 12 | 124 | -91.860% |
| 2026-03-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +26.498% | 2 | 122 | -92.632% |
| 2026-03-02 | 7.3000 | 7.5100 | 7.3000 | 7.5100 | +1.486% | 2 | 120 | -90.679% |
| 2026-02-27 | 7.6900 | 7.6900 | 7.4000 | 7.4000 | +1.370% | 3 | 119 | -90.541% |
| 2026-02-26 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +6.569% | 1 | 117 | -90.411% |
| 2026-02-25 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | +1.331% | 4 | 118 | -89.781% |
| 2026-02-04 | 7.4000 | 7.5000 | 6.7500 | 6.7600 | -0.880% | 6 | 118 | -89.645% |
| 2026-02-03 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -9.067% | 1 | 112 | -89.736% |
| 2026-01-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 1 | 113 | -90.667% |
| 2026-01-20 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +4.000% | 3 | 114 | -91.026% |
| 2025-12-24 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | +0.671% | 4 | 111 | -90.667% |
| 2025-12-22 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -9.146% | 1 | 112 | -90.604% |
| 2025-12-19 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -8.889% | 1 | 112 | -91.463% |
| 2025-12-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +9.756% | 1 | 112 | -92.222% |
| 2025-12-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.243% | 1 | 111 | -91.463% |
| 2025-12-12 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -32.346% | 2 | 111 | -91.484% |
| 2025-11-21 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +27.626% | 5 | 113 | -94.239% |
| 2025-11-10 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +1.277% | 3 | 108 | -92.647% |
| 2025-11-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 5 | 110 | -92.553% |
| 2025-10-31 | 9.4500 | 9.4500 | 9.4000 | 9.4000 | +6.818% | 2 | 110 | -92.553% |
| 2025-10-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -12.957% | 1 | 109 | -92.045% |
| 2025-10-23 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -12.087% | 1 | 109 | -93.076% |
| 2025-10-10 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +9.524% | 2 | 109 | -93.913% |
| 2025-10-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +8.247% | 2 | 109 | -93.333% |
| 2025-10-06 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -1.822% | 2 | 109 | -92.784% |
| 2025-10-03 | 9.5000 | 9.8800 | 9.5000 | 9.8800 | -0.803% | 7 | 109 | -92.915% |
| 2025-09-30 | 9.8800 | 9.9600 | 9.8800 | 9.9600 | -5.592% | 4 | 112 | -92.972% |
| 2025-09-23 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +11.758% | 4 | 113 | -93.365% |
| 2025-09-19 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -6.535% | 2 | 109 | -92.585% |
| 2025-09-16 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | -0.980% | 4 | 110 | -93.069% |
| 2025-09-12 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 2 | 110 | -93.137% |
| 2025-09-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -1.923% | 1 | 108 | -93.137% |
| 2025-09-09 | 10.0700 | 10.4000 | 10.0700 | 10.4000 | +4.000% | 10 | 107 | -93.269% |
| 2025-09-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.660% | 1 | 110 | -93.000% |
| 2025-09-05 | 10.9000 | 10.9000 | 10.6000 | 10.6000 | -7.826% | 3 | 110 | -93.396% |
| 2025-09-02 | 11.7000 | 11.7000 | 11.5000 | 11.5000 | +14.087% | 2 | 110 | -93.913% |
| 2025-08-29 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.800% | 5 | 115 | -93.056% |
| 2025-08-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -11.504% | 2 | 115 | -93.000% |
| 2025-08-18 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -10.317% | 1 | 115 | -93.805% |
| 2025-08-08 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -8.364% | 1 | 114 | -94.444% |
| 2025-08-04 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -8.333% | 1 | 115 | -94.909% |
| 2025-08-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +18.110% | 1 | 114 | -95.333% |
| 2025-07-30 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -4.006% | 3 | 113 | -94.488% |
| 2025-07-23 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -8.759% | 1 | 115 | -94.709% |
| 2025-07-09 | 13.8000 | 14.5000 | 13.7700 | 14.5000 | -4.605% | 3 | 114 | -95.172% |
| 2025-06-27 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -6.173% | 2 | 113 | -95.395% |
| 2025-06-25 | 16.1500 | 16.2000 | 16.1500 | 16.2000 | -7.057% | 2 | 113 | -95.679% |
| 2025-06-20 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | -2.353% | 4 | 113 | -95.984% |
| 2025-06-05 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -6.053% | 1 | 111 | -96.078% |
| 2025-05-30 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.370% | 2 | 110 | -96.316% |
| 2025-05-28 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | +8.793% | 1 | 110 | -96.302% |
| 2025-05-19 | 17.6000 | 17.6000 | 17.4000 | 17.4000 | -44.762% | 43 | 109 | -95.977% |
| 2025-04-14 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -8.163% | 5 | 106 | -97.778% |
| 2025-04-09 | 32.5000 | 34.3000 | 32.3500 | 34.3000 | -10.514% | 4 | 101 | -97.959% |
| 2025-04-07 | 40.1000 | 40.1000 | 38.3300 | 38.3300 | +0.868% | 2 | 101 | -98.174% |
| 2025-04-04 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +37.184% | 2 | 101 | -98.158% |
| 2025-04-03 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +16.632% | 1 | 102 | -97.473% |
| 2025-03-11 | 24.5000 | 24.8000 | 23.7500 | 23.7500 | +1.064% | 3 | 103 | -97.053% |
| 2025-03-10 | 23.8000 | 23.8000 | 23.5000 | 23.5000 | +16.625% | 2 | 105 | -97.021% |
| 2025-03-05 | 20.7500 | 20.7500 | 20.1500 | 20.1500 | +2.545% | 3 | 105 | -96.526% |
| 2025-03-04 | 21.0000 | 21.0000 | 19.6500 | 19.6500 | +14.980% | 2 | 102 | -96.438% |
| 2025-02-27 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | -1.385% | 2 | 101 | -95.904% |
| 2025-02-24 | 17.4200 | 17.4200 | 17.3300 | 17.3300 | +10.172% | 3 | 99 | -95.961% |
| 2025-02-20 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +2.609% | 1 | 99 | -95.550% |
| 2025-02-18 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -3.281% | 2 | 98 | -95.434% |
| 2025-02-13 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +1.408% | 2 | 94 | -95.584% |
| 2025-02-06 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -4.985% | 4 | 94 | -95.521% |
| 2025-01-31 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -3.235% | 2 | 91 | -95.745% |
| 2025-01-28 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +10.390% | 1 | 90 | -95.882% |
| 2025-01-24 | 15.9600 | 15.9600 | 15.4000 | 15.4000 | -11.697% | 4 | 89 | -95.455% |
| 2025-01-21 | 16.2000 | 17.4400 | 16.2000 | 17.4400 | +1.101% | 6 | 89 | -95.986% |
| 2025-01-16 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -1.933% | 9 | 83 | -95.942% |
| 2025-01-15 | 17.4400 | 18.3000 | 17.3200 | 17.5900 | -15.837% | 31 | 74 | -96.020% |
| 2025-01-13 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +7.732% | 1 | 45 | -96.651% |
| 2025-01-10 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +7.898% | 12 | 44 | -96.392% |
| 2024-12-30 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | +2.860% | 1 | 38 | -96.107% |
| 2024-12-27 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +6.456% | 6 | 37 | -95.995% |
| 2024-12-12 | 16.0200 | 16.4200 | 16.0200 | 16.4200 | +8.169% | 2 | 37 | -95.737% |
| 2024-12-02 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | -15.900% | 2 | 37 | -95.389% |
| 2024-11-19 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -1.474% | 1 | 37 | -96.122% |
| 2024-11-18 | 18.4000 | 18.4000 | 18.3200 | 18.3200 | -3.069% | 4 | 37 | -96.179% |
| 2024-11-15 | 19.1400 | 19.7500 | 18.9000 | 18.9000 | +6.299% | 14 | 35 | -96.296% |
| 2024-11-14 | 17.8000 | 17.8000 | 17.7800 | 17.7800 | +3.977% | 7 | 28 | -96.063% |
| 2024-11-13 | 17.3000 | 17.3000 | 17.1000 | 17.1000 | -3.006% | 6 | 26 | -95.906% |
| 2024-11-07 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | -20.586% | 2 | 20 | -96.029% |
| 2024-11-04 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | 0.000% | 1 | 18 | -96.847% |
| 2024-11-01 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -0.893% | 8 | 18 | -96.847% |
| 2024-10-31 | 22.6700 | 22.6700 | 22.4000 | 22.4000 | +9.804% | 4 | 14 | -96.875% |
| 2024-10-18 | 20.5300 | 20.5300 | 20.4000 | 20.4000 | -2.346% | 8 | 10 | -96.569% |
| 2024-10-11 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | -5.045% | 4 | 9 | -96.649% |
| 2024-10-07 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +1.382% | 1 | 10 | -96.818% |
| 2024-09-27 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +0.930% | 4 | 9 | -96.774% |
| 2024-09-23 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -4.018% | 5 | 7 | -96.744% |
| 2024-09-20 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -4.110% | 2 | 3 | -96.875% |
| 2024-09-18 | 23.3600 | 23.3600 | 23.3600 | 23.3600 | 0.000% | 2 | 2 | -97.003% |