VTI270115P00305000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +40.000% | 1 | 393 | 0.000% |
| 2026-10-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -18.831% | 1 | 393 | +40.000% |
| 2026-10-26 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -18.947% | 1 | 394 | +13.636% |
| 2026-10-23 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +33.803% | 1 | 395 | -7.895% |
| 2026-10-14 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -2.069% | 1 | 396 | +23.239% |
| 2026-09-23 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -27.500% | 2 | 397 | +20.690% |
| 2026-09-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -1.478% | 1 | 398 | -12.500% |
| 2026-08-28 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -15.063% | 1 | 399 | -13.793% |
| 2026-08-21 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -6.275% | 4 | 399 | -26.778% |
| 2026-08-19 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -7.273% | 2 | 401 | -31.373% |
| 2026-08-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +7.843% | 1 | 402 | -36.364% |
| 2026-08-07 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | -7.609% | 6 | 405 | -31.373% |
| 2026-08-04 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -16.364% | 2 | 403 | -36.594% |
| 2026-07-31 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -19.118% | 10 | 404 | -46.970% |
| 2026-07-28 | 4.1500 | 4.1500 | 4.0800 | 4.0800 | -0.730% | 2 | 406 | -57.108% |
| 2026-07-27 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +0.244% | 1 | 407 | -57.421% |
| 2026-07-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.206% | 1 | 408 | -57.317% |
| 2026-07-01 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -18.476% | 1 | 409 | -59.112% |
| 2026-06-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +15.385% | 1 | 410 | -66.667% |
| 2026-06-15 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | -28.006% | 11 | 420 | -61.538% |
| 2026-06-11 | 4.9000 | 6.3200 | 4.9000 | 6.3200 | +1.120% | 2 | 422 | -72.310% |
| 2026-06-10 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +8.319% | 5 | 417 | -72.000% |
| 2026-06-05 | 5.7000 | 5.7700 | 5.1000 | 5.7700 | +15.400% | 9 | 412 | -69.671% |
| 2026-06-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 1 | 413 | -65.000% |
| 2026-06-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 1 | 413 | -64.286% |
| 2026-05-28 | 5.0000 | 5.1500 | 4.8900 | 4.9000 | -9.259% | 223 | 401 | -64.286% |
| 2026-05-22 | 5.4000 | 5.6000 | 5.3400 | 5.4000 | -27.027% | 384 | 415 | -67.593% |
| 2026-05-21 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +20.915% | 1 | 416 | -76.351% |
| 2026-05-20 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +2.000% | 1 | 416 | -71.405% |
| 2026-05-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 1 | 416 | -70.833% |
| 2026-05-08 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -4.335% | 1 | 418 | -72.656% |
| 2026-05-04 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -13.117% | 1 | 418 | -73.842% |
| 2026-05-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.348% | 1 | 418 | -77.273% |
| 2026-04-21 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -8.523% | 1 | 417 | -78.261% |
| 2026-04-17 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.734% | 1 | 417 | -80.114% |
| 2026-04-15 | 8.9200 | 8.9200 | 8.6500 | 8.6500 | -7.881% | 4 | 417 | -79.769% |
| 2026-04-14 | 9.2500 | 9.3900 | 9.2500 | 9.3900 | -14.011% | 2 | 419 | -81.363% |
| 2026-04-10 | 10.7000 | 10.9500 | 10.5900 | 10.9200 | -3.789% | 77 | 420 | -83.974% |
| 2026-04-08 | 11.1300 | 11.3500 | 10.9000 | 11.3500 | -21.778% | 138 | 399 | -84.581% |
| 2026-04-06 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -3.524% | 1 | 341 | -87.939% |
| 2026-04-02 | 15.0000 | 15.0400 | 15.0000 | 15.0400 | -8.848% | 2 | 340 | -88.364% |
| 2026-04-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.786% | 1 | 340 | -89.394% |
| 2026-03-31 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -16.832% | 1 | 340 | -89.583% |
| 2026-03-30 | 18.8000 | 20.2000 | 18.7500 | 20.2000 | +4.881% | 86 | 341 | -91.337% |
| 2026-03-27 | 18.0000 | 19.2600 | 18.0000 | 19.2600 | +30.399% | 8 | 326 | -90.914% |
| 2026-03-25 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -2.121% | 1 | 319 | -88.152% |
| 2026-03-23 | 14.7000 | 15.8000 | 14.7000 | 15.0900 | +15.632% | 219 | 319 | -88.403% |
| 2026-03-10 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -11.824% | 1 | 283 | -86.590% |
| 2026-03-09 | 16.5000 | 16.5000 | 14.8000 | 14.8000 | +24.370% | 2 | 283 | -88.176% |
| 2026-02-12 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +13.658% | 1 | 283 | -85.294% |
| 2026-02-10 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -8.957% | 2 | 284 | -83.286% |
| 2026-02-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.679% | 2 | 282 | -84.783% |
| 2026-02-02 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -9.238% | 1 | 282 | -84.375% |
| 2026-01-27 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +16.305% | 208 | 282 | -85.818% |
| 2026-01-23 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | -15.391% | 1 | 74 | -83.506% |
| 2026-01-20 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +20.577% | 1 | 73 | -86.045% |
| 2026-01-16 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -6.306% | 2 | 73 | -83.173% |
| 2026-01-06 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.857% | 1 | 73 | -84.234% |
| 2025-12-31 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +5.701% | 3 | 70 | -84.527% |
| 2025-12-26 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -5.810% | 8 | 70 | -83.645% |
| 2025-12-22 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -7.867% | 5 | 70 | -84.595% |
| 2025-12-19 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -2.913% | 2 | 70 | -85.807% |
| 2025-12-12 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -9.286% | 3 | 68 | -86.220% |
| 2025-11-26 | 14.2300 | 14.2300 | 14.0000 | 14.0000 | -10.771% | 4 | 68 | -87.500% |
| 2025-11-24 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | +1.619% | 1 | 68 | -88.846% |
| 2025-10-13 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +4.324% | 1 | 68 | -88.666% |
| 2025-10-03 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -1.333% | 5 | 68 | -88.176% |
| 2025-09-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.740% | 3 | 68 | -88.333% |
| 2025-09-19 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 0.000% | 1 | 68 | -88.014% |
| 2025-09-18 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -6.109% | 1 | 67 | -88.014% |
| 2025-09-16 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +0.974% | 2 | 66 | -88.746% |
| 2025-09-09 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -1.973% | 1 | 68 | -88.636% |
| 2025-09-08 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | -3.738% | 2 | 67 | -88.861% |
| 2025-09-03 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | -2.275% | 1 | 65 | -89.277% |
| 2025-08-13 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -6.912% | 1 | 67 | -89.521% |
| 2025-08-12 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | -5.579% | 1 | 68 | -90.245% |
| 2025-08-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -4.040% | 1 | 68 | -90.789% |
| 2025-08-01 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +3.665% | 1 | 68 | -91.162% |
| 2025-07-30 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +5.525% | 3 | 67 | -90.838% |
| 2025-07-28 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -9.319% | 1 | 67 | -90.331% |
| 2025-07-15 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | -1.188% | 1 | 67 | -91.232% |
| 2025-07-14 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | 0.000% | 1 | 66 | -91.337% |
| 2025-07-09 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -3.810% | 1 | 66 | -91.337% |
| 2025-07-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.250% | 1 | 65 | -91.667% |
| 2025-06-30 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -11.041% | 1 | 65 | -92.188% |
| 2025-06-06 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | -35.929% | 2 | 65 | -93.050% |
| 2025-04-29 | 39.0800 | 39.3000 | 39.0800 | 39.3000 | -29.633% | 3 | 65 | -95.547% |
| 2025-04-21 | 55.8500 | 55.8500 | 55.8500 | 55.8500 | +16.112% | 2 | 65 | -96.867% |
| 2025-04-16 | 48.1000 | 48.1000 | 48.1000 | 48.1000 | -19.953% | 1 | 63 | -96.362% |
| 2025-04-09 | 60.0900 | 60.0900 | 60.0900 | 60.0900 | +3.070% | 9 | 62 | -97.088% |
| 2025-04-08 | 56.0000 | 58.3000 | 56.0000 | 58.3000 | +145.992% | 51 | 53 | -96.998% |
| 2024-12-09 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -21.262% | 1 | 31 | -92.616% |
| 2024-10-14 | 29.5000 | 30.1000 | 29.5000 | 30.1000 | -5.643% | 30 | 30 | -94.186% |
| 2024-09-27 | 32.1000 | 32.1000 | 31.9000 | 31.9000 | 0.000% | 60 | 30 | -94.514% |