VTI270115P00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.3000 | 1.8000 | 1.3000 | 1.8000 | -35.714% | 3 | 99 | 0.000% |
| 2026-08-17 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -17.647% | 1 | 99 | -35.714% |
| 2026-08-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -45.161% | 1 | 100 | -47.059% |
| 2026-06-09 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +4.202% | 1 | 100 | -70.968% |
| 2026-06-01 | 6.0000 | 6.0000 | 5.7000 | 5.9500 | -17.131% | 22 | 102 | -69.748% |
| 2026-05-20 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -1.644% | 1 | 102 | -74.930% |
| 2026-05-15 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | -2.667% | 37 | 102 | -75.342% |
| 2026-05-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 5 | 102 | -76.000% |
| 2026-05-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.878% | 1 | 102 | -76.923% |
| 2026-05-05 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 1 | 102 | -78.049% |
| 2026-05-04 | 8.5200 | 8.7000 | 7.8900 | 8.0000 | -13.978% | 5 | 102 | -77.500% |
| 2026-04-29 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.124% | 2 | 104 | -80.645% |
| 2026-04-28 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +3.632% | 1 | 104 | -81.443% |
| 2026-04-24 | 9.4000 | 9.6500 | 9.2000 | 9.3600 | -4.975% | 18 | 103 | -80.769% |
| 2026-04-23 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -0.905% | 1 | 95 | -81.726% |
| 2026-04-21 | 9.7000 | 10.1000 | 9.6500 | 9.9400 | +5.185% | 123 | 84 | -81.891% |
| 2026-04-20 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -10.000% | 1 | 84 | -80.952% |
| 2026-04-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +1.254% | 1 | 84 | -82.857% |
| 2026-04-15 | 10.6000 | 10.6000 | 10.3700 | 10.3700 | -15.347% | 2 | 83 | -82.642% |
| 2026-04-13 | 12.3000 | 12.3500 | 12.2500 | 12.2500 | -5.769% | 64 | 84 | -85.306% |
| 2026-04-09 | 13.9000 | 13.9000 | 13.0000 | 13.0000 | -33.842% | 2 | 79 | -86.154% |
| 2026-03-31 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -13.053% | 1 | 79 | -90.840% |
| 2026-03-30 | 22.4200 | 22.6000 | 22.4000 | 22.6000 | -1.137% | 5 | 79 | -92.035% |
| 2026-03-27 | 21.0000 | 23.0000 | 21.0000 | 22.8600 | +13.731% | 44 | 78 | -92.126% |
| 2026-03-20 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +9.239% | 1 | 71 | -91.045% |
| 2026-03-19 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +8.235% | 2 | 72 | -90.217% |
| 2026-03-18 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +19.718% | 2 | 70 | -89.412% |
| 2026-02-23 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +2.899% | 1 | 68 | -87.324% |
| 2026-02-20 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +0.437% | 36 | 67 | -86.957% |
| 2026-02-06 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -5.502% | 1 | 31 | -86.900% |
| 2026-02-04 | 14.0000 | 14.5400 | 14.0000 | 14.5400 | +5.362% | 2 | 31 | -87.620% |
| 2025-12-19 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -10.390% | 5 | 31 | -86.957% |
| 2025-12-08 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -15.338% | 1 | 36 | -88.312% |
| 2025-11-14 | 18.1900 | 18.1900 | 18.1900 | 18.1900 | +5.879% | 1 | 36 | -90.104% |
| 2025-11-04 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | +14.533% | 1 | 36 | -89.523% |
| 2025-10-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.366% | 5 | 36 | -88.000% |
| 2025-10-07 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +0.486% | 1 | 31 | -89.124% |
| 2025-10-06 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -2.081% | 1 | 31 | -89.071% |
| 2025-10-03 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -10.532% | 1 | 30 | -89.298% |
| 2025-09-22 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +4.444% | 1 | 29 | -90.426% |
| 2025-09-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.552% | 4 | 28 | -90.000% |
| 2025-09-16 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -7.179% | 1 | 24 | -90.055% |
| 2025-08-28 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +3.175% | 1 | 24 | -90.769% |
| 2025-08-27 | 19.0000 | 19.0000 | 18.9000 | 18.9000 | -9.569% | 8 | 23 | -90.476% |
| 2025-08-20 | 21.3000 | 21.3000 | 20.9000 | 20.9000 | 0.000% | 13 | 15 | -91.388% |
| 2025-08-19 | 20.4400 | 20.9000 | 20.4400 | 20.9000 | -9.130% | 3 | 11 | -91.388% |
| 2025-08-07 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -0.990% | 1 | 10 | -92.174% |
| 2025-08-04 | 23.2300 | 23.2300 | 23.2300 | 23.2300 | -4.325% | 1 | 10 | -92.251% |
| 2025-07-22 | 24.2800 | 24.2800 | 24.2800 | 24.2800 | +3.761% | 1 | 9 | -92.586% |
| 2025-07-18 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -31.778% | 1 | 8 | -92.308% |
| 2025-05-27 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -27.099% | 1 | 7 | -94.752% |
| 2025-04-30 | 47.0500 | 47.0500 | 47.0500 | 47.0500 | -7.600% | 4 | 6 | -96.174% |
| 2025-04-14 | 50.9200 | 50.9200 | 50.9200 | 50.9200 | +23.025% | 2 | 2 | -96.465% |
| 2025-04-01 | 40.8000 | 41.3900 | 40.8000 | 41.3900 | -5.718% | 5 | 30 | -95.651% |
| 2025-03-31 | 43.8000 | 43.9000 | 43.8000 | 43.9000 | +70.155% | 6 | 30 | -95.900% |
| 2025-02-19 | 25.7400 | 25.8000 | 25.7400 | 25.8000 | -0.769% | 20 | 28 | -93.023% |
| 2025-01-24 | 26.0000 | 26.1000 | 26.0000 | 26.0000 | -19.901% | 40 | 28 | -93.077% |
| 2024-12-19 | 32.4600 | 32.4600 | 32.4600 | 32.4600 | +10.408% | 2 | 28 | -94.455% |
| 2024-11-08 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -6.220% | 56 | 30 | -93.878% |
| 2024-11-06 | 31.1000 | 31.3500 | 31.1000 | 31.3500 | -10.429% | 28 | 30 | -94.258% |
| 2024-10-17 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | 0.000% | 2 | 2 | -94.857% |