VTI270115P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -28.125% | 1 | 69 | 0.000% |
| 2026-11-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +39.130% | 1 | 68 | -28.125% |
| 2026-10-27 | 1.4300 | 1.4300 | 1.1500 | 1.1500 | -15.441% | 5 | 66 | 0.000% |
| 2026-10-21 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -33.659% | 2 | 67 | -15.441% |
| 2026-10-19 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +64.000% | 30 | 91 | -43.902% |
| 2026-10-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 7 | 98 | -8.000% |
| 2026-10-07 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | +8.000% | 2 | 98 | -14.815% |
| 2026-10-06 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | -23.313% | 8 | 99 | -8.000% |
| 2026-09-21 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -26.577% | 1 | 98 | -29.448% |
| 2026-09-09 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +11.000% | 1 | 98 | -48.198% |
| 2026-08-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -48.718% | 2 | 98 | -42.500% |
| 2026-07-31 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -17.373% | 5 | 98 | -70.513% |
| 2026-07-28 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +16.543% | 1 | 99 | -75.636% |
| 2026-07-22 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -37.692% | 1 | 100 | -71.605% |
| 2026-06-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +17.117% | 4 | 100 | -82.308% |
| 2026-05-28 | 5.5400 | 5.5500 | 5.4000 | 5.5500 | -14.615% | 56 | 106 | -79.279% |
| 2026-05-14 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | -4.552% | 6 | 106 | -82.308% |
| 2026-05-12 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -11.328% | 1 | 107 | -83.113% |
| 2026-05-04 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +5.205% | 1 | 107 | -85.026% |
| 2026-05-01 | 7.3500 | 7.3500 | 7.3000 | 7.3000 | -13.609% | 11 | 108 | -84.247% |
| 2026-04-30 | 8.5300 | 8.5300 | 8.4500 | 8.4500 | -3.649% | 3 | 108 | -86.391% |
| 2026-04-22 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -6.002% | 11 | 111 | -86.887% |
| 2026-04-21 | 9.0000 | 9.3300 | 9.0000 | 9.3300 | +3.667% | 13 | 103 | -87.674% |
| 2026-04-20 | 8.7300 | 9.0000 | 8.7300 | 9.0000 | +1.925% | 12 | 103 | -87.222% |
| 2026-04-17 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -9.898% | 1 | 92 | -86.976% |
| 2026-04-15 | 9.7900 | 9.8000 | 9.7900 | 9.8000 | -1.309% | 2 | 92 | -88.265% |
| 2026-04-14 | 9.0000 | 9.9300 | 9.0000 | 9.9300 | -15.776% | 3 | 90 | -88.419% |
| 2026-04-10 | 11.7000 | 11.7900 | 11.7000 | 11.7900 | -2.562% | 3 | 91 | -90.246% |
| 2026-04-08 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -44.240% | 1 | 89 | -90.496% |
| 2026-03-30 | 20.5000 | 22.0000 | 20.4500 | 21.7000 | +6.112% | 8 | 88 | -94.700% |
| 2026-03-27 | 19.5000 | 20.5500 | 19.0000 | 20.4500 | +13.611% | 25 | 86 | -94.377% |
| 2026-03-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +10.429% | 1 | 77 | -93.611% |
| 2026-03-19 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +7.876% | 1 | 76 | -92.945% |
| 2026-03-12 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | +16.231% | 2 | 76 | -92.389% |
| 2026-03-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.093% | 3 | 74 | -91.154% |
| 2026-02-24 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -2.248% | 1 | 71 | -90.880% |
| 2026-02-13 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +12.174% | 1 | 70 | -91.085% |
| 2026-02-10 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.128% | 1 | 70 | -90.000% |
| 2026-01-23 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -2.893% | 2 | 70 | -90.213% |
| 2026-01-21 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +7.080% | 10 | 70 | -90.496% |
| 2026-01-15 | 11.4500 | 11.4500 | 11.3000 | 11.3000 | +13.000% | 6 | 60 | -89.823% |
| 2026-01-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -16.667% | 4 | 54 | -88.500% |
| 2025-12-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.564% | 1 | 55 | -90.417% |
| 2025-12-29 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +1.739% | 13 | 55 | -90.171% |
| 2025-12-24 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -17.740% | 1 | 68 | -90.000% |
| 2025-12-12 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -3.119% | 1 | 68 | -91.774% |
| 2025-12-08 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | -3.154% | 2 | 67 | -92.030% |
| 2025-12-01 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.667% | 1 | 67 | -92.282% |
| 2025-11-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -23.858% | 2 | 64 | -92.333% |
| 2025-11-21 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +1.546% | 1 | 64 | -94.162% |
| 2025-11-20 | 19.3000 | 19.4000 | 19.3000 | 19.4000 | +6.593% | 2 | 64 | -94.072% |
| 2025-11-18 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +1.111% | 1 | 65 | -93.681% |
| 2025-11-17 | 16.5500 | 18.0000 | 16.5500 | 18.0000 | +19.205% | 2 | 65 | -93.611% |
| 2025-11-11 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +7.857% | 1 | 63 | -92.384% |
| 2025-10-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.405% | 1 | 62 | -91.786% |
| 2025-10-24 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -5.732% | 4 | 61 | -92.230% |
| 2025-10-21 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -7.647% | 4 | 57 | -92.675% |
| 2025-10-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +4.294% | 4 | 53 | -93.235% |
| 2025-10-09 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +5.844% | 3 | 49 | -92.945% |
| 2025-09-22 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -0.645% | 5 | 51 | -92.532% |
| 2025-09-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -5.832% | 1 | 46 | -92.581% |
| 2025-09-16 | 16.5000 | 16.5000 | 16.4600 | 16.4600 | -3.460% | 2 | 46 | -93.013% |
| 2025-09-15 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +5.901% | 2 | 46 | -93.255% |
| 2025-09-11 | 16.4000 | 16.4000 | 16.1000 | 16.1000 | -19.500% | 3 | 46 | -92.857% |
| 2025-08-20 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +9.589% | 2 | 46 | -94.250% |
| 2025-08-13 | 18.3400 | 18.3400 | 18.2500 | 18.2500 | -5.342% | 10 | 44 | -93.699% |
| 2025-08-12 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -11.560% | 1 | 34 | -94.035% |
| 2025-08-07 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +0.461% | 1 | 33 | -94.725% |
| 2025-08-04 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +5.340% | 1 | 33 | -94.700% |
| 2025-07-30 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +3.518% | 1 | 32 | -94.417% |
| 2025-07-24 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -18.107% | 1 | 32 | -94.221% |
| 2025-06-27 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -46.000% | 13 | 32 | -95.267% |
| 2025-04-24 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -8.257% | 2 | 45 | -97.444% |
| 2025-04-23 | 49.0500 | 49.0500 | 49.0500 | 49.0500 | -7.540% | 4 | 47 | -97.655% |
| 2025-04-22 | 53.0500 | 53.0500 | 53.0500 | 53.0500 | +1.531% | 6 | 51 | -97.832% |
| 2025-04-17 | 52.2500 | 52.2500 | 52.2500 | 52.2500 | +4.167% | 2 | 46 | -97.799% |
| 2025-04-09 | 49.7100 | 50.1600 | 49.7100 | 50.1600 | +72.966% | 6 | 46 | -97.707% |
| 2025-02-26 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +22.570% | 1 | 44 | -96.034% |
| 2025-02-19 | 23.6100 | 23.6600 | 23.6100 | 23.6600 | -7.216% | 13 | 44 | -95.139% |
| 2025-02-10 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -5.556% | 1 | 31 | -95.490% |
| 2024-11-27 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -6.897% | 1 | 29 | -95.741% |
| 2024-11-06 | 29.0000 | 29.0000 | 28.9500 | 29.0000 | -8.170% | 29 | 29 | -96.034% |
| 2024-10-14 | 31.6500 | 31.6500 | 31.5500 | 31.5800 | 0.000% | 29 | 29 | -96.358% |