VTI280121P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +17.647% | 1 | 167 | 0.000% |
| 2026-10-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.196% | 1 | 168 | +17.647% |
| 2026-09-17 | 5.1400 | 5.1400 | 4.9700 | 5.0900 | -0.196% | 6 | 168 | +17.878% |
| 2026-09-15 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -7.273% | 9 | 165 | +17.647% |
| 2026-09-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.000% | 10 | 159 | +9.091% |
| 2026-09-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -5.303% | 1 | 159 | -4.000% |
| 2026-08-31 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +5.263% | 2 | 159 | -9.091% |
| 2026-08-28 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +0.804% | 1 | 158 | -4.306% |
| 2026-08-05 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -28.506% | 1 | 159 | -3.537% |
| 2026-06-09 | 8.5500 | 8.7000 | 8.5500 | 8.7000 | +14.323% | 2 | 159 | -31.034% |
| 2026-05-26 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -2.436% | 1 | 161 | -21.156% |
| 2026-05-22 | 7.6500 | 7.9100 | 7.5600 | 7.8000 | -3.704% | 12 | 156 | -23.077% |
| 2026-05-21 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -3.571% | 2 | 156 | -25.926% |
| 2026-05-13 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -5.724% | 1 | 156 | -28.571% |
| 2026-05-12 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +2.414% | 1 | 156 | -32.660% |
| 2026-05-08 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -11.224% | 1 | 156 | -31.034% |
| 2026-04-27 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 2 | 156 | -38.776% |
| 2026-04-17 | 9.6500 | 10.5700 | 9.5500 | 9.8000 | -7.547% | 46 | 157 | -38.776% |
| 2026-04-14 | 10.5000 | 10.8500 | 10.5000 | 10.6000 | -11.667% | 46 | 141 | -43.396% |
| 2026-04-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -25.926% | 1 | 130 | -50.000% |
| 2026-03-30 | 16.0800 | 16.2000 | 16.0800 | 16.2000 | +4.516% | 126 | 129 | -62.963% |
| 2026-03-27 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +37.168% | 2 | 5 | -61.290% |
| 2025-12-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -10.672% | 1 | 3 | -46.903% |
| 2025-12-10 | 14.6000 | 14.6000 | 12.6500 | 12.6500 | -8.993% | 2 | 2 | -52.569% |
| 2025-10-10 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 0.000% | 1 | 1 | -56.835% |