VTI270115P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.4000 | 3.4000 | 3.1800 | 3.1800 | +20.000% | 3 | 414 | 0.000% |
| 2026-11-03 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -14.516% | 1 | 413 | +20.000% |
| 2026-10-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +11.111% | 1 | 412 | +2.581% |
| 2026-10-23 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +39.500% | 1 | 411 | +13.978% |
| 2026-10-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 1 | 412 | +59.000% |
| 2026-10-19 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.000% | 1 | 411 | +38.261% |
| 2026-10-16 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | +8.696% | 9 | 411 | +27.200% |
| 2026-10-15 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +15.000% | 1 | 412 | +38.261% |
| 2026-10-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 3 | 409 | +59.000% |
| 2026-10-05 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -21.429% | 50 | 359 | +44.545% |
| 2026-10-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +14.286% | 2 | 359 | +13.571% |
| 2026-09-22 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -34.840% | 1 | 360 | +29.796% |
| 2026-08-31 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +12.575% | 3 | 357 | -15.426% |
| 2026-08-27 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -19.712% | 1 | 357 | -4.790% |
| 2026-08-20 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +5.852% | 3 | 354 | -23.558% |
| 2026-08-19 | 4.0300 | 4.0300 | 3.9300 | 3.9300 | +2.880% | 7 | 365 | -19.084% |
| 2026-08-17 | 3.1000 | 3.8200 | 3.1000 | 3.8200 | -9.479% | 10 | 365 | -16.754% |
| 2026-08-04 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -33.016% | 6 | 359 | -24.645% |
| 2026-07-31 | 5.8000 | 6.3000 | 5.8000 | 6.3000 | -1.563% | 4 | 357 | -49.524% |
| 2026-07-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.323% | 1 | 356 | -50.313% |
| 2026-07-24 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +1.846% | 1 | 357 | -51.964% |
| 2026-07-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -18.750% | 1 | 356 | -51.077% |
| 2026-07-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +21.212% | 1 | 355 | -60.250% |
| 2026-07-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +12.821% | 2 | 353 | -51.818% |
| 2026-07-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.878% | 1 | 352 | -45.641% |
| 2026-07-14 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -25.000% | 1 | 351 | -48.293% |
| 2026-06-24 | 7.9200 | 8.2000 | 7.9200 | 8.2000 | +13.889% | 54 | 298 | -61.220% |
| 2026-06-18 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.494% | 1 | 299 | -55.833% |
| 2026-06-17 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +12.738% | 2 | 298 | -58.701% |
| 2026-06-16 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -23.258% | 2 | 296 | -53.441% |
| 2026-06-11 | 9.1000 | 9.1000 | 8.9000 | 8.9000 | -10.192% | 2 | 295 | -64.270% |
| 2026-06-09 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +9.141% | 1 | 296 | -67.911% |
| 2026-06-08 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -0.873% | 1 | 296 | -64.978% |
| 2026-06-05 | 8.5000 | 9.1600 | 8.5000 | 9.1600 | +11.436% | 3 | 295 | -65.284% |
| 2026-06-04 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -8.667% | 6 | 295 | -61.314% |
| 2026-06-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.018% | 5 | 295 | -64.667% |
| 2026-05-22 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -5.617% | 1 | 295 | -62.894% |
| 2026-05-20 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -7.347% | 1 | 294 | -64.978% |
| 2026-05-19 | 10.0000 | 10.0000 | 9.7000 | 9.8000 | 0.000% | 58 | 255 | -67.551% |
| 2026-05-13 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.010% | 1 | 255 | -67.551% |
| 2026-05-08 | 9.7800 | 9.9000 | 9.7800 | 9.9000 | +1.020% | 8 | 255 | -67.879% |
| 2026-05-06 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -12.108% | 150 | 247 | -67.551% |
| 2026-05-05 | 11.2200 | 11.2500 | 11.1500 | 11.1500 | -0.446% | 4 | 307 | -71.480% |
| 2026-05-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -8.571% | 1 | 311 | -71.607% |
| 2026-04-24 | 12.3000 | 12.3000 | 12.1000 | 12.2500 | +0.823% | 3 | 311 | -74.041% |
| 2026-04-17 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -12.716% | 8 | 310 | -73.827% |
| 2026-04-16 | 14.0000 | 14.0000 | 13.9200 | 13.9200 | +1.829% | 150 | 318 | -77.155% |
| 2026-04-15 | 13.1200 | 13.6700 | 13.1200 | 13.6700 | -5.267% | 4 | 177 | -76.737% |
| 2026-04-14 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | -10.816% | 1 | 173 | -77.963% |
| 2026-04-13 | 17.2000 | 17.2000 | 16.1800 | 16.1800 | -36.549% | 2 | 172 | -80.346% |
| 2026-03-31 | 27.0200 | 27.0200 | 25.5000 | 25.5000 | -6.764% | 2 | 172 | -87.529% |
| 2026-03-27 | 27.0000 | 27.3500 | 27.0000 | 27.3500 | +15.890% | 9 | 172 | -88.373% |
| 2026-03-19 | 24.1000 | 24.1000 | 23.6000 | 23.6000 | +8.257% | 5 | 171 | -86.525% |
| 2026-03-18 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +8.728% | 3 | 177 | -85.413% |
| 2026-03-17 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -12.674% | 1 | 177 | -84.140% |
| 2026-03-13 | 22.9600 | 22.9600 | 22.9600 | 22.9600 | +5.806% | 1 | 176 | -86.150% |
| 2026-03-12 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +15.981% | 1 | 176 | -85.346% |
| 2026-03-10 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | -14.253% | 5 | 175 | -83.004% |
| 2026-03-09 | 22.5000 | 22.5000 | 21.8200 | 21.8200 | +4.402% | 2 | 171 | -85.426% |
| 2026-03-06 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +9.424% | 1 | 171 | -84.785% |
| 2026-03-05 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +8.523% | 3 | 172 | -83.351% |
| 2026-02-13 | 17.8000 | 17.9000 | 17.6000 | 17.6000 | +13.916% | 5 | 171 | -81.932% |
| 2026-02-11 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -6.364% | 1 | 171 | -79.417% |
| 2026-02-09 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.169% | 2 | 172 | -80.727% |
| 2026-02-03 | 16.6000 | 17.0400 | 16.6000 | 17.0400 | +1.308% | 3 | 171 | -81.338% |
| 2026-02-02 | 17.0800 | 17.0800 | 16.8200 | 16.8200 | +0.719% | 4 | 172 | -81.094% |
| 2026-01-14 | 16.7400 | 16.7400 | 16.7000 | 16.7000 | +5.563% | 20 | 170 | -80.958% |
| 2026-01-06 | 17.1000 | 17.1000 | 15.8200 | 15.8200 | -11.373% | 60 | 170 | -79.899% |
| 2026-01-02 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -8.462% | 1 | 145 | -82.185% |
| 2025-12-15 | 19.0600 | 19.5000 | 19.0600 | 19.5000 | -0.510% | 3 | 145 | -83.692% |
| 2025-12-01 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -26.316% | 1 | 146 | -83.776% |
| 2025-11-20 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +16.616% | 1 | 147 | -88.045% |
| 2025-11-18 | 26.4000 | 26.4000 | 22.8100 | 22.8100 | +3.682% | 4 | 147 | -86.059% |
| 2025-11-06 | 21.4000 | 22.0000 | 21.4000 | 22.0000 | +4.762% | 62 | 148 | -85.545% |
| 2025-11-05 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +4.426% | 33 | 87 | -84.857% |
| 2025-11-03 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | -1.422% | 1 | 54 | -84.187% |
| 2025-10-31 | 20.4500 | 20.4500 | 20.4000 | 20.4000 | +6.806% | 2 | 54 | -84.412% |
| 2025-10-20 | 19.0000 | 19.1000 | 19.0000 | 19.1000 | -16.957% | 30 | 54 | -83.351% |
| 2025-10-16 | 23.5000 | 23.5000 | 23.0000 | 23.0000 | +7.829% | 10 | 24 | -86.174% |
| 2025-10-10 | 21.5000 | 21.5000 | 21.3300 | 21.3300 | +1.571% | 10 | 14 | -85.091% |
| 2025-10-08 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -16.832% | 1 | 9 | -84.857% |
| 2025-09-03 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -35.962% | 1 | 9 | -87.406% |
| 2025-06-20 | 39.4300 | 39.4300 | 39.4300 | 39.4300 | +0.203% | 4 | 8 | -91.935% |
| 2025-06-05 | 39.3500 | 39.3500 | 39.3500 | 39.3500 | -1.131% | 1 | 6 | -91.919% |
| 2025-06-03 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | -3.468% | 1 | 5 | -92.010% |
| 2025-06-02 | 41.2300 | 41.2300 | 41.2300 | 41.2300 | -3.960% | 2 | 4 | -92.287% |
| 2025-05-28 | 42.9300 | 42.9300 | 42.9300 | 42.9300 | +0.964% | 1 | 2 | -92.593% |
| 2025-05-14 | 42.5200 | 42.5200 | 42.5200 | 42.5200 | -27.004% | 1 | 1 | -92.521% |
| 2025-03-11 | 59.0000 | 59.0000 | 58.2500 | 58.2500 | +31.342% | 2 | 23 | -94.541% |
| 2025-03-04 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | +12.879% | 1 | 24 | -92.830% |
| 2025-02-27 | 39.2900 | 39.2900 | 39.2900 | 39.2900 | +13.065% | 2 | 23 | -91.906% |
| 2025-02-20 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | -19.709% | 2 | 21 | -90.849% |
| 2025-01-14 | 42.9300 | 43.2800 | 42.9300 | 43.2800 | +7.823% | 3 | 23 | -92.652% |
| 2025-01-08 | 40.1400 | 40.1400 | 40.1400 | 40.1400 | +1.775% | 1 | 19 | -92.078% |
| 2025-01-03 | 39.4400 | 39.4400 | 39.4400 | 39.4400 | -0.202% | 8 | 19 | -91.937% |
| 2024-12-30 | 39.5200 | 39.5200 | 39.5200 | 39.5200 | +10.084% | 1 | 15 | -91.953% |
| 2024-12-24 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | -14.727% | 2 | 12 | -91.142% |
| 2024-12-19 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | +22.419% | 4 | 12 | -92.447% |
| 2024-12-06 | 34.3900 | 34.3900 | 34.3900 | 34.3900 | -1.093% | 2 | 8 | -90.753% |
| 2024-12-03 | 34.7700 | 34.7700 | 34.7700 | 34.7700 | -12.550% | 1 | 9 | -90.854% |
| 2024-11-19 | 39.7600 | 39.7600 | 39.7600 | 39.7600 | +3.596% | 1 | 8 | -92.002% |
| 2024-11-14 | 38.3800 | 38.3800 | 38.3800 | 38.3800 | +1.320% | 2 | 7 | -91.714% |
| 2024-11-07 | 37.8800 | 37.8800 | 37.8800 | 37.8800 | -11.804% | 2 | 5 | -91.605% |
| 2024-10-14 | 42.9500 | 42.9500 | 42.9500 | 42.9500 | -12.472% | 2 | 3 | -92.596% |
| 2024-10-01 | 49.0700 | 49.0700 | 49.0700 | 49.0700 | 0.000% | 1 | 1 | -93.519% |