VTI270115P00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +7.692% | 5 | 138 | 0.000% |
| 2026-10-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +16.071% | 1 | 138 | +7.692% |
| 2026-10-20 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +1.818% | 5 | 143 | +25.000% |
| 2026-10-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 144 | +27.273% |
| 2026-09-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -20.455% | 1 | 144 | +33.333% |
| 2026-09-18 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -8.966% | 1 | 144 | +6.061% |
| 2026-09-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -19.890% | 1 | 145 | -3.448% |
| 2026-09-01 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -3.723% | 1 | 145 | -22.652% |
| 2026-08-12 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -12.558% | 1 | 146 | -25.532% |
| 2026-08-06 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 1 | 146 | -34.884% |
| 2026-08-04 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -14.000% | 5 | 146 | -34.884% |
| 2026-07-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 2 | 148 | -44.000% |
| 2026-07-01 | 3.1600 | 3.1600 | 3.0000 | 3.0000 | -14.286% | 11 | 147 | -53.333% |
| 2026-06-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 1 | 146 | -60.000% |
| 2026-06-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -27.565% | 1 | 147 | -61.111% |
| 2026-06-11 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +23.940% | 3 | 144 | -71.831% |
| 2026-05-26 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -11.283% | 5 | 144 | -65.087% |
| 2026-05-21 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -9.600% | 4 | 140 | -69.027% |
| 2026-05-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 60 | 96 | -72.000% |
| 2026-04-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 96 | -72.000% |
| 2026-04-17 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | -11.243% | 15 | 96 | -76.667% |
| 2026-04-15 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -6.111% | 1 | 91 | -79.290% |
| 2026-04-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.336% | 1 | 91 | -80.556% |
| 2026-04-13 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -3.478% | 5 | 92 | -81.982% |
| 2026-04-10 | 8.5000 | 8.5000 | 7.9400 | 8.0500 | -24.413% | 70 | 97 | -82.609% |
| 2026-04-07 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -29.236% | 1 | 87 | -86.854% |
| 2026-03-30 | 14.0000 | 15.2000 | 14.0000 | 15.0500 | +8.743% | 136 | 87 | -90.698% |
| 2026-03-27 | 13.8000 | 13.8400 | 13.8000 | 13.8400 | +38.262% | 10 | 63 | -89.884% |
| 2026-03-17 | 10.2100 | 10.2100 | 10.0100 | 10.0100 | -7.742% | 2 | 53 | -86.014% |
| 2026-03-16 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -5.652% | 1 | 55 | -87.097% |
| 2026-03-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.736% | 1 | 55 | -87.826% |
| 2026-03-06 | 10.4200 | 10.9800 | 10.4200 | 10.9800 | -0.903% | 4 | 54 | -87.250% |
| 2026-03-03 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +23.111% | 4 | 50 | -87.365% |
| 2026-02-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 5 | 46 | -84.444% |
| 2026-02-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.174% | 3 | 41 | -84.444% |
| 2026-01-21 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +10.843% | 1 | 40 | -84.783% |
| 2026-01-14 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 0.000% | 1 | 39 | -83.133% |
| 2026-01-09 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.775% | 1 | 40 | -83.133% |
| 2026-01-05 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -6.111% | 2 | 40 | -83.432% |
| 2025-12-31 | 8.0000 | 9.0000 | 8.0000 | 9.0000 | -1.099% | 7 | 39 | -84.444% |
| 2025-12-19 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -7.143% | 3 | 39 | -84.615% |
| 2025-12-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -13.504% | 4 | 42 | -85.714% |
| 2025-11-26 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -12.846% | 1 | 46 | -87.643% |
| 2025-11-17 | 12.2300 | 13.0000 | 12.2300 | 13.0000 | +19.816% | 7 | 46 | -89.231% |
| 2025-11-03 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +5.340% | 2 | 41 | -87.097% |
| 2025-10-29 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -6.364% | 5 | 41 | -86.408% |
| 2025-10-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -15.385% | 1 | 40 | -87.273% |
| 2025-10-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +8.333% | 13 | 40 | -89.231% |
| 2025-10-07 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.756% | 1 | 52 | -88.333% |
| 2025-09-24 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +0.084% | 5 | 52 | -88.245% |
| 2025-08-29 | 12.8000 | 12.8000 | 11.9000 | 11.9000 | -7.031% | 16 | 33 | -88.235% |
| 2025-08-26 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -3.759% | 3 | 33 | -89.063% |
| 2025-08-25 | 13.0000 | 13.3000 | 13.0000 | 13.3000 | +4.724% | 2 | 33 | -89.474% |
| 2025-08-22 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -10.563% | 4 | 34 | -88.976% |
| 2025-08-21 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +9.231% | 1 | 34 | -90.141% |
| 2025-08-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -11.864% | 1 | 33 | -89.231% |
| 2025-08-13 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +3.147% | 1 | 33 | -90.508% |
| 2025-08-08 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | 0.000% | 3 | 33 | -90.210% |
| 2025-08-07 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -9.608% | 2 | 33 | -90.210% |
| 2025-08-06 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +4.768% | 1 | 33 | -91.150% |
| 2025-08-04 | 16.1000 | 16.1000 | 15.1000 | 15.1000 | -8.596% | 4 | 33 | -90.728% |
| 2025-08-01 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | +18.000% | 1 | 34 | -91.525% |
| 2025-07-29 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -14.268% | 1 | 34 | -90.000% |
| 2025-07-22 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -1.627% | 1 | 33 | -91.427% |
| 2025-07-10 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -8.389% | 1 | 33 | -91.566% |
| 2025-06-27 | 17.6200 | 18.1200 | 17.6200 | 18.1200 | -14.001% | 2 | 33 | -92.274% |
| 2025-06-23 | 21.0700 | 21.0700 | 21.0700 | 21.0700 | -10.340% | 1 | 34 | -93.355% |
| 2025-05-22 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +4.911% | 1 | 33 | -94.043% |
| 2025-05-21 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +8.213% | 1 | 33 | -93.750% |
| 2025-05-19 | 21.0000 | 21.0000 | 20.7000 | 20.7000 | -3.721% | 28 | 33 | -93.237% |
| 2025-05-15 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -21.847% | 1 | 10 | -93.488% |
| 2025-05-08 | 27.5100 | 27.5100 | 27.5100 | 27.5100 | -15.872% | 1 | 11 | -94.911% |
| 2025-04-24 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -3.824% | 1 | 10 | -95.719% |
| 2025-04-23 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -3.051% | 1 | 11 | -95.882% |
| 2025-04-14 | 35.0700 | 35.0700 | 35.0700 | 35.0700 | -9.450% | 1 | 12 | -96.008% |
| 2025-04-09 | 38.8000 | 38.8000 | 38.7300 | 38.7300 | -23.609% | 2 | 11 | -96.385% |
| 2025-04-07 | 50.7000 | 50.7000 | 50.7000 | 50.7000 | +53.636% | 1 | 12 | -97.239% |
| 2025-04-03 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +16.238% | 1 | 12 | -95.758% |
| 2025-03-10 | 28.3900 | 28.3900 | 28.3900 | 28.3900 | +55.137% | 1 | 11 | -95.069% |
| 2025-02-10 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -10.732% | 1 | 10 | -92.350% |
| 2025-01-27 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +5.670% | 1 | 9 | -93.171% |
| 2025-01-03 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -12.613% | 2 | 8 | -92.784% |
| 2025-01-02 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +5.714% | 70 | 8 | -93.694% |
| 2024-12-27 | 20.8000 | 21.0000 | 20.8000 | 21.0000 | +7.692% | 140 | 78 | -93.333% |
| 2024-12-26 | 19.0000 | 19.5000 | 19.0000 | 19.5000 | -12.162% | 4 | 8 | -92.821% |
| 2024-12-18 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +16.352% | 1 | 5 | -93.694% |
| 2024-12-12 | 18.9800 | 19.0800 | 18.9800 | 19.0800 | +4.205% | 3 | 4 | -92.662% |
| 2024-12-06 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -1.400% | 2 | 3 | -92.354% |
| 2024-12-03 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +1.309% | 1 | 3 | -92.461% |
| 2024-12-02 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | -17.171% | 1 | 3 | -92.362% |
| 2024-11-19 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | -1.863% | 1 | 3 | -93.674% |
| 2024-11-15 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +12.750% | 2 | 3 | -93.792% |
| 2024-11-07 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -5.660% | 2 | 2 | -93.000% |
| 2024-11-06 | 21.5000 | 21.5000 | 21.2000 | 21.2000 | -5.778% | 3 | 2 | -93.396% |
| 2024-10-17 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 0.000% | 1 | 1 | -93.778% |