VTI270115P00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -11.371% | 2 | 53 | 0.000% |
| 2026-11-02 | 2.5000 | 2.9900 | 2.5000 | 2.9900 | +1.014% | 3 | 53 | -11.371% |
| 2026-10-22 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +20.816% | 1 | 53 | -10.473% |
| 2026-10-19 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -3.922% | 1 | 54 | +8.163% |
| 2026-10-14 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.923% | 1 | 54 | +3.922% |
| 2026-10-05 | 2.6500 | 2.6500 | 2.3800 | 2.6000 | +52.941% | 3 | 53 | +1.923% |
| 2026-10-02 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -41.379% | 1 | 53 | +55.882% |
| 2026-09-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -27.500% | 5 | 53 | -8.621% |
| 2026-09-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.828% | 1 | 52 | -33.750% |
| 2026-08-31 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +0.777% | 1 | 52 | -31.877% |
| 2026-08-27 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -29.818% | 3 | 55 | -31.347% |
| 2026-08-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -24.242% | 1 | 56 | -51.818% |
| 2026-07-24 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +8.358% | 1 | 57 | -63.499% |
| 2026-07-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -3.039% | 2 | 56 | -60.448% |
| 2026-07-14 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +10.737% | 1 | 56 | -61.650% |
| 2026-07-10 | 6.5700 | 6.5700 | 6.2400 | 6.2400 | -13.333% | 2 | 55 | -57.532% |
| 2026-07-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -16.084% | 1 | 55 | -63.194% |
| 2026-06-29 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -9.684% | 1 | 55 | -69.114% |
| 2026-06-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.062% | 1 | 54 | -72.105% |
| 2026-06-11 | 10.1000 | 10.1000 | 9.7000 | 9.7000 | -8.577% | 6 | 54 | -72.680% |
| 2026-06-05 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | +22.094% | 9 | 54 | -75.024% |
| 2026-06-03 | 9.9000 | 9.9000 | 8.6900 | 8.6900 | -3.444% | 9 | 45 | -69.505% |
| 2026-05-26 | 8.7800 | 9.0000 | 8.7800 | 9.0000 | -12.451% | 10 | 49 | -70.556% |
| 2026-05-14 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -7.803% | 1 | 49 | -74.222% |
| 2026-05-12 | 11.2800 | 11.2800 | 11.1500 | 11.1500 | +2.294% | 2 | 49 | -76.233% |
| 2026-05-08 | 10.8000 | 10.9000 | 10.8000 | 10.9000 | -5.953% | 2 | 49 | -75.688% |
| 2026-05-01 | 11.7000 | 11.7000 | 11.5900 | 11.5900 | -6.457% | 2 | 48 | -77.135% |
| 2026-04-30 | 12.8000 | 12.8000 | 12.3900 | 12.3900 | -8.897% | 4 | 48 | -78.612% |
| 2026-04-29 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +2.256% | 1 | 46 | -80.515% |
| 2026-04-24 | 13.5000 | 13.7000 | 13.1000 | 13.3000 | -3.202% | 12 | 46 | -80.075% |
| 2026-04-21 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | +0.955% | 1 | 40 | -80.713% |
| 2026-04-17 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -10.461% | 1 | 40 | -80.529% |
| 2026-04-16 | 14.6000 | 15.5000 | 14.6000 | 15.2000 | 0.000% | 9 | 40 | -82.566% |
| 2026-04-15 | 15.3000 | 15.7500 | 15.0000 | 15.2000 | -20.210% | 29 | 40 | -82.566% |
| 2026-04-13 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +2.419% | 3 | 41 | -86.089% |
| 2026-04-10 | 18.6000 | 18.9000 | 18.0000 | 18.6000 | +1.362% | 8 | 40 | -85.753% |
| 2026-04-09 | 18.5000 | 18.6000 | 18.3000 | 18.3500 | -5.849% | 4 | 38 | -85.559% |
| 2026-04-08 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | -22.964% | 1 | 38 | -86.403% |
| 2026-04-01 | 25.1800 | 25.3000 | 25.1800 | 25.3000 | -8.400% | 2 | 39 | -89.526% |
| 2026-03-31 | 27.6200 | 27.6200 | 27.6200 | 27.6200 | +8.826% | 1 | 39 | -90.406% |
| 2026-03-25 | 24.0300 | 25.6000 | 24.0300 | 25.3800 | +7.089% | 19 | 39 | -89.559% |
| 2026-03-12 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -4.819% | 2 | 42 | -88.819% |
| 2026-03-09 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +10.568% | 1 | 42 | -89.357% |
| 2026-03-06 | 23.6100 | 24.5000 | 22.5200 | 22.5200 | +17.968% | 12 | 43 | -88.233% |
| 2026-02-19 | 19.0900 | 19.0900 | 19.0900 | 19.0900 | +0.952% | 1 | 41 | -86.118% |
| 2026-02-18 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | -11.221% | 1 | 42 | -85.986% |
| 2026-02-13 | 21.2000 | 21.3000 | 21.2000 | 21.3000 | +20.612% | 10 | 36 | -87.559% |
| 2026-02-09 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | -8.734% | 1 | 37 | -84.994% |
| 2026-02-06 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -5.839% | 5 | 36 | -86.305% |
| 2026-02-05 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +10.901% | 5 | 36 | -87.105% |
| 2026-02-02 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | +4.101% | 2 | 36 | -85.699% |
| 2026-01-30 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +4.706% | 1 | 34 | -85.112% |
| 2026-01-27 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -5.028% | 5 | 39 | -84.412% |
| 2026-01-23 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -0.886% | 4 | 34 | -85.196% |
| 2026-01-21 | 18.0600 | 18.0600 | 18.0600 | 18.0600 | -7.147% | 20 | 30 | -85.327% |
| 2026-01-20 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -1.269% | 2 | 10 | -86.375% |
| 2026-01-02 | 19.9100 | 19.9100 | 19.7000 | 19.7000 | -4.369% | 6 | 10 | -86.548% |
| 2025-12-30 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +8.421% | 1 | 10 | -87.136% |
| 2025-12-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -13.242% | 1 | 9 | -86.053% |
| 2025-12-18 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +1.860% | 3 | 8 | -87.900% |
| 2025-12-16 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +2.381% | 1 | 5 | -87.674% |
| 2025-12-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -0.943% | 1 | 4 | -87.381% |
| 2025-12-11 | 20.9700 | 21.2000 | 20.9700 | 21.2000 | -0.469% | 2 | 7 | -87.500% |
| 2025-12-10 | 21.3000 | 21.4000 | 21.3000 | 21.3000 | -0.930% | 4 | 7 | -87.559% |
| 2025-12-01 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -1.602% | 1 | 6 | -87.674% |
| 2025-11-28 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -7.415% | 2 | 5 | -87.872% |
| 2025-11-05 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +8.756% | 1 | 3 | -88.771% |
| 2025-10-30 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +3.333% | 1 | 3 | -87.788% |
| 2025-10-27 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -10.448% | 1 | 1 | -87.381% |
| 2025-10-09 | 23.3000 | 23.4500 | 23.3000 | 23.4500 | -0.804% | 2 | 1 | -88.699% |
| 2025-09-30 | 23.6400 | 23.6400 | 23.6400 | 23.6400 | -42.130% | 3 | 3 | -88.790% |
| 2025-06-12 | 40.8500 | 40.8500 | 40.8500 | 40.8500 | -26.423% | 3 | 3 | -93.513% |
| 2025-03-19 | 55.5200 | 55.5200 | 55.5200 | 55.5200 | +54.437% | 1 | 42 | -95.227% |
| 2025-02-13 | 35.9500 | 35.9500 | 35.9500 | 35.9500 | -13.892% | 2 | 39 | -92.629% |
| 2025-01-16 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | +0.821% | 9 | 39 | -93.653% |
| 2025-01-15 | 42.5500 | 42.5500 | 41.4100 | 41.4100 | -11.252% | 29 | 30 | -93.601% |
| 2025-01-02 | 46.6600 | 46.6600 | 46.6600 | 46.6600 | 0.000% | 1 | 1 | -94.321% |