VTI270115P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.8500 | 3.2200 | 2.8500 | 3.2200 | +61.000% | 2 | 206 | 0.000% |
| 2026-11-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 1 | 205 | +61.000% |
| 2026-10-23 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 1 | 206 | +40.000% |
| 2026-10-16 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +2.273% | 4 | 206 | +43.111% |
| 2026-10-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +10.000% | 1 | 205 | +46.364% |
| 2026-09-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 206 | +61.000% |
| 2026-09-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 207 | +61.000% |
| 2026-09-23 | 2.7100 | 2.7100 | 2.0000 | 2.0000 | -45.205% | 31 | 178 | +61.000% |
| 2026-08-04 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | -15.509% | 2 | 177 | -11.781% |
| 2026-08-03 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -10.000% | 2 | 179 | -25.463% |
| 2026-07-31 | 4.8000 | 5.1500 | 4.8000 | 4.8000 | -12.727% | 4 | 180 | -32.917% |
| 2026-07-24 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | -3.509% | 2 | 181 | -41.455% |
| 2026-07-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +9.195% | 1 | 180 | -43.509% |
| 2026-07-16 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +6.531% | 1 | 181 | -38.314% |
| 2026-07-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -25.419% | 2 | 183 | -34.286% |
| 2026-06-25 | 6.4700 | 6.5700 | 6.4700 | 6.5700 | +14.860% | 3 | 182 | -50.989% |
| 2026-06-16 | 5.7300 | 5.7300 | 5.7200 | 5.7200 | -33.488% | 3 | 185 | -43.706% |
| 2026-06-10 | 8.2000 | 8.7000 | 8.2000 | 8.6000 | +19.444% | 10 | 184 | -62.558% |
| 2026-06-05 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +9.256% | 1 | 183 | -55.278% |
| 2026-06-04 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -1.642% | 2 | 185 | -51.138% |
| 2026-05-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.446% | 1 | 185 | -51.940% |
| 2026-05-26 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -14.810% | 1 | 186 | -52.155% |
| 2026-05-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.659% | 2 | 186 | -59.241% |
| 2026-05-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.613% | 1 | 186 | -60.732% |
| 2026-05-07 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -0.355% | 15 | 185 | -61.758% |
| 2026-05-06 | 8.2000 | 8.6000 | 8.2000 | 8.4500 | -3.977% | 7 | 185 | -61.893% |
| 2026-05-05 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.786% | 15 | 188 | -63.409% |
| 2026-05-04 | 9.1900 | 9.1900 | 8.9600 | 8.9600 | -9.495% | 3 | 173 | -64.063% |
| 2026-04-30 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.983% | 2 | 171 | -67.475% |
| 2026-04-28 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +3.235% | 15 | 169 | -69.421% |
| 2026-04-24 | 10.4000 | 10.4500 | 10.0900 | 10.2000 | -6.422% | 222 | 176 | -68.431% |
| 2026-04-21 | 10.5000 | 11.0000 | 10.5000 | 10.9000 | +0.461% | 166 | 101 | -70.459% |
| 2026-04-20 | 10.7500 | 10.8500 | 10.7500 | 10.8500 | -3.982% | 2 | 101 | -70.323% |
| 2026-04-16 | 11.1500 | 11.3000 | 11.1500 | 11.3000 | -3.004% | 2 | 101 | -71.504% |
| 2026-04-15 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -14.275% | 5 | 99 | -72.361% |
| 2026-04-13 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | +5.349% | 1 | 104 | -76.306% |
| 2026-04-10 | 13.8500 | 13.8500 | 12.9000 | 12.9000 | -15.132% | 3 | 103 | -75.039% |
| 2026-04-09 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -26.712% | 1 | 102 | -78.816% |
| 2026-03-31 | 21.2000 | 21.3000 | 20.7400 | 20.7400 | -14.895% | 6 | 102 | -84.474% |
| 2026-03-27 | 23.0000 | 24.3700 | 22.9000 | 24.3700 | +12.824% | 14 | 101 | -86.787% |
| 2026-03-26 | 20.5000 | 21.8500 | 20.2500 | 21.6000 | +5.109% | 41 | 96 | -85.093% |
| 2026-03-19 | 20.0000 | 20.5500 | 19.6000 | 20.5500 | +14.167% | 89 | 87 | -84.331% |
| 2026-03-16 | 19.8000 | 19.8000 | 17.5400 | 18.0000 | -7.692% | 61 | 70 | -82.111% |
| 2026-03-13 | 18.7700 | 19.5000 | 18.7700 | 19.5000 | +5.405% | 5 | 60 | -83.487% |
| 2026-03-09 | 20.1000 | 20.1000 | 18.5000 | 18.5000 | +3.933% | 2 | 57 | -82.595% |
| 2026-03-06 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +7.879% | 1 | 57 | -81.910% |
| 2026-03-03 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +11.486% | 2 | 57 | -80.485% |
| 2026-03-02 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -3.268% | 1 | 57 | -78.243% |
| 2026-02-27 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -3.165% | 1 | 56 | -78.954% |
| 2026-02-13 | 15.2000 | 15.8000 | 15.2000 | 15.8000 | +0.637% | 4 | 56 | -79.620% |
| 2026-02-05 | 16.5000 | 16.5000 | 15.7000 | 15.7000 | +9.790% | 3 | 56 | -79.490% |
| 2026-01-30 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +3.623% | 1 | 55 | -77.483% |
| 2026-01-23 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -8.000% | 2 | 55 | -76.667% |
| 2026-01-21 | 14.8400 | 15.0000 | 14.8400 | 15.0000 | -4.459% | 17 | 55 | -78.533% |
| 2026-01-20 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +10.175% | 2 | 39 | -79.490% |
| 2025-12-31 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -0.350% | 2 | 39 | -77.404% |
| 2025-12-29 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +4.227% | 1 | 39 | -77.483% |
| 2025-12-24 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -15.828% | 1 | 39 | -76.531% |
| 2025-12-18 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -1.807% | 1 | 39 | -80.245% |
| 2025-12-17 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -0.599% | 2 | 38 | -80.602% |
| 2025-12-16 | 16.6900 | 16.7000 | 16.6900 | 16.7000 | +1.705% | 2 | 38 | -80.719% |
| 2025-12-12 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | -2.204% | 2 | 38 | -80.390% |
| 2025-12-10 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | +2.378% | 3 | 40 | -80.822% |
| 2025-12-05 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -27.753% | 5 | 40 | -80.366% |
| 2025-11-20 | 22.5800 | 22.7000 | 22.4700 | 22.7000 | +15.287% | 31 | 40 | -85.815% |
| 2025-11-14 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | +12.643% | 1 | 55 | -83.647% |
| 2025-11-10 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | -5.768% | 1 | 54 | -81.579% |
| 2025-11-04 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -2.368% | 1 | 53 | -82.642% |
| 2025-10-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +6.086% | 2 | 52 | -83.053% |
| 2025-10-21 | 17.9100 | 17.9100 | 17.9100 | 17.9100 | -10.181% | 1 | 52 | -82.021% |
| 2025-10-15 | 18.9400 | 19.9400 | 18.9400 | 19.9400 | -1.238% | 31 | 51 | -83.852% |
| 2025-10-14 | 20.1900 | 20.1900 | 20.1900 | 20.1900 | -0.932% | 1 | 40 | -84.052% |
| 2025-10-13 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | +10.761% | 1 | 39 | -84.200% |
| 2025-10-08 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -5.155% | 1 | 39 | -82.500% |
| 2025-09-24 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -0.513% | 2 | 39 | -83.402% |
| 2025-09-23 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +2.740% | 1 | 39 | -83.487% |
| 2025-09-22 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | -7.415% | 1 | 39 | -83.035% |
| 2025-09-18 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -4.651% | 1 | 38 | -84.293% |
| 2025-09-10 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +7.500% | 1 | 38 | -85.023% |
| 2025-09-08 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +5.263% | 10 | 37 | -83.900% |
| 2025-08-28 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -17.391% | 1 | 37 | -83.053% |
| 2025-08-21 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +4.545% | 1 | 36 | -86.000% |
| 2025-08-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -20.000% | 1 | 36 | -85.364% |
| 2025-08-01 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +20.087% | 1 | 37 | -88.291% |
| 2025-07-31 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -1.336% | 1 | 37 | -85.939% |
| 2025-07-29 | 23.2100 | 23.2100 | 23.2100 | 23.2100 | -46.558% | 1 | 36 | -86.127% |
| 2025-05-08 | 43.4300 | 43.4300 | 43.4300 | 43.4300 | -2.185% | 1 | 36 | -92.586% |
| 2025-05-05 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | -23.316% | 5 | 35 | -92.748% |
| 2025-04-14 | 57.9000 | 57.9000 | 57.9000 | 57.9000 | -9.531% | 2 | 30 | -94.439% |
| 2025-04-08 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +42.634% | 4 | 83 | -94.969% |
| 2025-04-01 | 44.8500 | 44.8700 | 44.6100 | 44.8700 | -3.297% | 4 | 83 | -92.824% |
| 2025-03-28 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | +4.036% | 142 | 79 | -93.060% |
| 2025-03-14 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | +55.401% | 4 | 55 | -92.780% |
| 2025-01-24 | 28.7500 | 28.7500 | 28.7000 | 28.7000 | -2.048% | 50 | 56 | -88.780% |
| 2025-01-22 | 29.5000 | 29.5000 | 29.2500 | 29.3000 | -4.870% | 25 | 57 | -89.010% |
| 2024-12-26 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -12.649% | 28 | 32 | -89.545% |
| 2024-12-19 | 35.2600 | 35.2600 | 35.2600 | 35.2600 | +11.937% | 2 | 34 | -90.868% |
| 2024-11-08 | 31.6000 | 31.6000 | 31.5000 | 31.5000 | -20.112% | 56 | 34 | -89.778% |
| 2024-11-05 | 39.4300 | 39.4300 | 39.4300 | 39.4300 | +4.589% | 1 | 6 | -91.834% |
| 2024-10-17 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -3.383% | 2 | 5 | -91.459% |
| 2024-10-09 | 39.0200 | 39.0200 | 39.0200 | 39.0200 | -1.614% | 1 | 5 | -91.748% |
| 2024-10-08 | 41.1400 | 41.1400 | 39.6600 | 39.6600 | -10.896% | 3 | 4 | -91.881% |
| 2024-09-18 | 44.5100 | 44.5100 | 44.5100 | 44.5100 | 0.000% | 1 | 1 | -92.766% |