VTI270115P00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.0600 | 6.3400 | 4.8000 | 6.3400 | +76.111% | 4 | 146 | 0.000% |
| 2026-10-30 | 3.8500 | 3.9000 | 3.6000 | 3.6000 | +22.034% | 8 | 147 | +76.111% |
| 2026-10-21 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | +18.000% | 4 | 143 | +114.915% |
| 2026-10-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -28.571% | 10 | 133 | +153.600% |
| 2026-09-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -36.364% | 1 | 132 | +81.143% |
| 2026-09-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 1 | 133 | +15.273% |
| 2026-09-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +10.417% | 1 | 132 | +19.623% |
| 2026-09-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 1 | 132 | +32.083% |
| 2026-09-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.765% | 1 | 133 | +40.889% |
| 2026-09-01 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.438% | 1 | 132 | +24.314% |
| 2026-08-24 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +0.360% | 1 | 132 | +13.824% |
| 2026-08-20 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +4.520% | 1 | 133 | +14.234% |
| 2026-08-12 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -1.667% | 1 | 134 | +19.397% |
| 2026-08-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 1 | 135 | +17.407% |
| 2026-08-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 1 | 136 | +15.273% |
| 2026-08-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -36.473% | 1 | 135 | +9.310% |
| 2026-07-27 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -1.828% | 1 | 134 | -30.559% |
| 2026-07-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +12.048% | 1 | 133 | -31.828% |
| 2026-07-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +2.469% | 1 | 134 | -23.614% |
| 2026-07-16 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | +0.621% | 3 | 134 | -21.728% |
| 2026-07-13 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -8.627% | 1 | 133 | -21.242% |
| 2026-07-02 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -9.918% | 1 | 132 | -28.036% |
| 2026-06-29 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -14.957% | 1 | 135 | -35.174% |
| 2026-06-26 | 11.5000 | 11.7000 | 11.4000 | 11.5000 | +6.977% | 10 | 134 | -44.870% |
| 2026-06-25 | 10.5000 | 11.1000 | 10.5000 | 10.7500 | +13.757% | 10 | 134 | -41.023% |
| 2026-06-22 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -17.826% | 1 | 134 | -32.910% |
| 2026-06-12 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -13.338% | 1 | 133 | -44.870% |
| 2026-06-09 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +28.835% | 1 | 133 | -52.223% |
| 2026-05-29 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -10.044% | 1 | 133 | -38.447% |
| 2026-05-22 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -11.240% | 1 | 132 | -44.629% |
| 2026-05-19 | 13.0000 | 13.2000 | 12.9000 | 12.9000 | +1.018% | 4 | 132 | -50.853% |
| 2026-05-18 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +0.949% | 1 | 132 | -50.352% |
| 2026-05-13 | 13.2000 | 13.2000 | 12.6500 | 12.6500 | -8.664% | 4 | 132 | -49.881% |
| 2026-05-12 | 13.5000 | 13.8500 | 13.1000 | 13.8500 | +8.203% | 22 | 132 | -54.224% |
| 2026-05-11 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -5.882% | 2 | 132 | -50.469% |
| 2026-05-07 | 13.2000 | 13.7000 | 13.1000 | 13.6000 | +3.030% | 20 | 122 | -53.382% |
| 2026-05-06 | 13.5000 | 13.5000 | 13.2000 | 13.2000 | -7.368% | 4 | 124 | -51.970% |
| 2026-05-05 | 14.1000 | 14.4000 | 14.0500 | 14.2500 | -4.362% | 12 | 124 | -55.509% |
| 2026-05-04 | 14.5000 | 15.0000 | 14.5000 | 14.9000 | +4.196% | 6 | 123 | -57.450% |
| 2026-05-01 | 14.4000 | 14.4000 | 13.9000 | 14.3000 | -4.667% | 12 | 122 | -55.664% |
| 2026-04-30 | 15.9000 | 16.3000 | 15.0000 | 15.0000 | -11.765% | 14 | 122 | -57.733% |
| 2026-04-29 | 16.5000 | 17.0000 | 16.2000 | 17.0000 | +3.030% | 12 | 119 | -62.706% |
| 2026-04-28 | 16.4000 | 16.9000 | 16.3000 | 16.5000 | +3.125% | 36 | 121 | -61.576% |
| 2026-04-27 | 16.1000 | 16.3000 | 15.9000 | 16.0000 | -1.235% | 4 | 112 | -60.375% |
| 2026-04-24 | 16.5000 | 16.6000 | 15.9000 | 16.2000 | -3.284% | 20 | 111 | -60.864% |
| 2026-04-23 | 16.4000 | 16.7500 | 16.4000 | 16.7500 | +1.515% | 2 | 107 | -62.149% |
| 2026-04-22 | 16.7000 | 16.8000 | 16.5000 | 16.5000 | -0.901% | 10 | 107 | -61.576% |
| 2026-04-20 | 16.5000 | 16.8000 | 16.4000 | 16.6500 | +4.062% | 16 | 105 | -61.922% |
| 2026-04-17 | 16.4000 | 16.4000 | 15.8000 | 16.0000 | -11.111% | 12 | 102 | -60.375% |
| 2026-04-16 | 17.9000 | 18.5000 | 17.8500 | 18.0000 | -1.639% | 25 | 103 | -64.778% |
| 2026-04-15 | 18.8000 | 18.9000 | 18.1000 | 18.3000 | -5.913% | 20 | 99 | -65.355% |
| 2026-04-14 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -35.080% | 1 | 99 | -67.404% |
| 2026-04-01 | 29.7700 | 30.0000 | 29.6500 | 29.9600 | -8.155% | 52 | 100 | -78.838% |
| 2026-03-31 | 32.6200 | 32.6200 | 32.6200 | 32.6200 | -12.312% | 1 | 88 | -80.564% |
| 2026-03-27 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +14.462% | 1 | 88 | -82.957% |
| 2026-03-26 | 31.1000 | 32.5000 | 31.1000 | 32.5000 | +5.863% | 2 | 89 | -80.492% |
| 2026-03-24 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -8.902% | 1 | 89 | -79.349% |
| 2026-03-20 | 31.2500 | 33.7000 | 31.2500 | 33.7000 | +21.223% | 2 | 90 | -81.187% |
| 2026-03-12 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +36.744% | 1 | 89 | -77.194% |
| 2026-01-26 | 20.3300 | 20.3300 | 20.3300 | 20.3300 | -3.190% | 1 | 89 | -68.815% |
| 2026-01-09 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -5.830% | 2 | 90 | -69.810% |
| 2026-01-08 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -1.762% | 1 | 88 | -71.570% |
| 2025-12-22 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -7.347% | 3 | 87 | -72.070% |
| 2025-12-08 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -17.702% | 1 | 87 | -74.122% |
| 2025-09-05 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | -7.259% | 355 | 86 | -78.703% |
| 2025-08-26 | 32.6000 | 32.6000 | 32.1000 | 32.1000 | -12.055% | 2 | 356 | -80.249% |
| 2025-08-07 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +2.528% | 2 | 356 | -82.630% |
| 2025-07-29 | 36.2300 | 36.2300 | 34.0000 | 35.6000 | -8.010% | 300 | 356 | -82.191% |
| 2025-07-22 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | +1.708% | 2 | 56 | -83.618% |
| 2025-07-18 | 38.9100 | 38.9200 | 38.0500 | 38.0500 | -1.425% | 64 | 56 | -83.338% |
| 2025-07-10 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | -5.623% | 1 | 2 | -83.575% |
| 2025-07-09 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | -1.683% | 1 | 1 | -84.499% |
| 2025-07-07 | 42.1000 | 42.1000 | 41.6000 | 41.6000 | -7.308% | 2 | 2 | -84.760% |
| 2024-12-12 | 44.8800 | 44.8800 | 44.8800 | 44.8800 | 0.000% | 2 | 2 | -85.873% |