VTI270115P00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.6000 | 3.6700 | 3.3800 | 3.6700 | -35.044% | 6 | 118 | 0.000% |
| 2026-11-03 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +15.306% | 1 | 117 | -35.044% |
| 2026-11-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +0.616% | 2 | 115 | -25.102% |
| 2026-10-30 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +35.278% | 1 | 115 | -24.641% |
| 2026-10-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -33.333% | 1 | 115 | +1.944% |
| 2026-10-16 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | +18.162% | 17 | 102 | -32.037% |
| 2026-10-14 | 4.1000 | 4.5700 | 4.1000 | 4.5700 | +18.394% | 3 | 101 | -19.694% |
| 2026-10-09 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -6.988% | 1 | 101 | -4.922% |
| 2026-10-07 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | +7.792% | 2 | 101 | -11.566% |
| 2026-10-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -18.947% | 1 | 101 | -4.675% |
| 2026-10-02 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -13.636% | 2 | 99 | -22.737% |
| 2026-10-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.421% | 12 | 99 | -33.273% |
| 2026-09-29 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +6.337% | 1 | 98 | -31.657% |
| 2026-09-23 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +9.783% | 2 | 100 | -27.327% |
| 2026-09-22 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -6.122% | 2 | 99 | -20.217% |
| 2026-09-21 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | -29.496% | 10 | 96 | -25.102% |
| 2026-09-16 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +12.097% | 1 | 96 | -47.194% |
| 2026-09-11 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -13.889% | 1 | 95 | -40.806% |
| 2026-09-10 | 7.1700 | 7.2000 | 7.1700 | 7.2000 | +13.030% | 8 | 91 | -49.028% |
| 2026-09-09 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +12.743% | 1 | 90 | -42.386% |
| 2026-09-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -16.172% | 1 | 89 | -35.044% |
| 2026-08-24 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +8.186% | 4 | 87 | -45.549% |
| 2026-08-17 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -18.026% | 1 | 86 | -41.091% |
| 2026-08-04 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | -11.628% | 4 | 90 | -51.711% |
| 2026-08-03 | 9.2000 | 9.3000 | 8.4000 | 8.6000 | -29.508% | 56 | 81 | -57.326% |
| 2026-07-23 | 12.0000 | 12.2000 | 11.9000 | 12.2000 | +15.970% | 6 | 81 | -69.918% |
| 2026-07-13 | 10.4400 | 10.5200 | 10.3000 | 10.5200 | -2.502% | 3 | 80 | -65.114% |
| 2026-07-07 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +4.961% | 1 | 80 | -65.987% |
| 2026-07-06 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -12.287% | 1 | 79 | -64.300% |
| 2026-07-02 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +9.125% | 1 | 79 | -68.686% |
| 2026-07-01 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -13.942% | 1 | 79 | -65.829% |
| 2026-06-29 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -6.866% | 3 | 77 | -70.593% |
| 2026-06-26 | 14.5000 | 14.6000 | 13.4000 | 13.4000 | 0.000% | 9 | 79 | -72.612% |
| 2026-06-25 | 13.5000 | 13.5000 | 13.4000 | 13.4000 | -18.788% | 2 | 79 | -72.612% |
| 2026-06-11 | 16.7000 | 16.9000 | 16.0000 | 16.5000 | 0.000% | 22 | 78 | -77.758% |
| 2026-06-10 | 15.9000 | 16.7000 | 15.6000 | 16.5000 | -0.602% | 10 | 81 | -77.758% |
| 2026-06-09 | 16.5000 | 16.6000 | 16.3000 | 16.6000 | +14.483% | 4 | 80 | -77.892% |
| 2026-06-08 | 14.4000 | 14.5000 | 13.8000 | 14.5000 | -4.918% | 14 | 81 | -74.690% |
| 2026-06-05 | 13.0000 | 15.5500 | 13.0000 | 15.2500 | +27.402% | 50 | 75 | -75.934% |
| 2026-06-02 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -2.683% | 1 | 75 | -69.340% |
| 2026-05-29 | 12.2200 | 12.5000 | 12.0000 | 12.3000 | -3.150% | 12 | 72 | -70.163% |
| 2026-05-28 | 12.8000 | 12.8000 | 12.5000 | 12.7000 | -3.053% | 4 | 72 | -71.102% |
| 2026-05-27 | 12.9500 | 13.1000 | 12.9500 | 13.1000 | -9.028% | 2 | 71 | -71.985% |
| 2026-05-21 | 14.8000 | 15.3000 | 14.2900 | 14.4000 | -3.679% | 14 | 67 | -74.514% |
| 2026-05-20 | 15.7000 | 15.7000 | 14.9500 | 14.9500 | -6.563% | 8 | 66 | -75.452% |
| 2026-05-19 | 16.0000 | 16.2000 | 15.4000 | 16.0000 | +1.911% | 44 | 51 | -77.063% |
| 2026-05-18 | 15.2000 | 15.9000 | 15.2000 | 15.7000 | +1.290% | 10 | 47 | -76.624% |
| 2026-05-15 | 15.5000 | 15.5500 | 15.2000 | 15.5000 | +6.164% | 8 | 66 | -76.323% |
| 2026-05-14 | 14.8000 | 15.0000 | 14.5000 | 14.6000 | -3.947% | 6 | 45 | -74.863% |
| 2026-05-13 | 15.9000 | 15.9000 | 15.2000 | 15.2000 | -8.982% | 8 | 42 | -75.855% |
| 2026-05-12 | 16.0000 | 16.7000 | 16.0000 | 16.7000 | +7.742% | 22 | 42 | -78.024% |
| 2026-05-11 | 15.5000 | 15.6000 | 15.0000 | 15.5000 | -1.274% | 12 | 42 | -76.323% |
| 2026-05-08 | 15.7000 | 15.9000 | 15.5000 | 15.7000 | -4.268% | 14 | 32 | -76.624% |
| 2026-05-07 | 15.5000 | 16.5000 | 15.5000 | 16.4000 | +3.797% | 18 | 31 | -77.622% |
| 2026-05-06 | 16.2000 | 16.5000 | 15.8000 | 15.8000 | -6.343% | 18 | 32 | -76.772% |
| 2026-05-05 | 17.1000 | 17.3000 | 16.8000 | 16.8700 | -7.814% | 29 | 31 | -78.245% |
| 2026-05-04 | 18.3200 | 18.3200 | 17.1000 | 18.3000 | +6.395% | 16 | 24 | -79.945% |
| 2026-05-01 | 17.5000 | 17.5000 | 16.8000 | 17.2000 | -4.444% | 36 | 22 | -78.663% |
| 2026-04-30 | 19.4000 | 19.8000 | 17.7000 | 18.0000 | -9.955% | 27 | 22 | -79.611% |
| 2026-04-29 | 20.2000 | 20.3000 | 19.7000 | 19.9900 | +0.960% | 26 | 20 | -81.641% |
| 2026-04-28 | 19.8000 | 19.8000 | 19.7000 | 19.8000 | +3.394% | 4 | 16 | -81.465% |
| 2026-04-27 | 19.2500 | 19.2500 | 19.1500 | 19.1500 | -1.795% | 2 | 15 | -80.836% |
| 2026-04-24 | 19.8600 | 20.1500 | 19.0000 | 19.5000 | -1.515% | 22 | 15 | -81.179% |
| 2026-04-23 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -0.752% | 1 | 11 | -81.465% |
| 2026-04-22 | 19.9000 | 19.9500 | 19.9000 | 19.9500 | +1.269% | 3 | 11 | -81.604% |
| 2026-04-21 | 19.7000 | 19.7500 | 19.5000 | 19.7000 | -2.475% | 6 | 8 | -81.371% |
| 2026-04-20 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +4.124% | 1 | 8 | -81.832% |
| 2026-04-17 | 19.2000 | 19.4000 | 19.2000 | 19.4000 | -12.217% | 2 | 8 | -81.082% |
| 2026-04-16 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -31.260% | 1 | 8 | -83.394% |
| 2025-09-22 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | -13.830% | 1 | 7 | -88.585% |
| 2025-09-08 | 37.3100 | 37.3100 | 37.3100 | 37.3100 | -0.374% | 2 | 8 | -90.163% |
| 2025-09-05 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | -0.926% | 2 | 6 | -90.200% |
| 2025-08-29 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | -11.785% | 3 | 1 | -90.291% |
| 2025-07-30 | 42.8500 | 42.8500 | 42.8500 | 42.8500 | 0.000% | 1 | 1 | -91.435% |