VTI280121P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.4000 | 9.8000 | 8.4000 | 9.8000 | +34.247% | 15 | 88 | 0.000% |
| 2026-11-04 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | -17.045% | 8 | 96 | +34.247% |
| 2026-10-30 | 7.9000 | 8.8000 | 7.9000 | 8.8000 | +18.919% | 9 | 87 | +11.364% |
| 2026-10-28 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -9.756% | 7 | 94 | +32.432% |
| 2026-10-23 | 8.4000 | 8.4000 | 8.2000 | 8.2000 | +2.500% | 2 | 94 | +19.512% |
| 2026-10-22 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | +12.994% | 7 | 87 | +22.500% |
| 2026-10-21 | 7.4000 | 7.4000 | 7.0800 | 7.0800 | -6.842% | 7 | 92 | +38.418% |
| 2026-10-19 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -6.173% | 20 | 76 | +28.947% |
| 2026-10-16 | 7.2000 | 8.1000 | 7.2000 | 8.1000 | +9.459% | 7 | 76 | +20.988% |
| 2026-10-15 | 7.8000 | 7.8000 | 7.4000 | 7.4000 | -1.333% | 5 | 76 | +32.432% |
| 2026-10-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +10.294% | 1 | 76 | +30.667% |
| 2026-10-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.556% | 1 | 76 | +44.118% |
| 2026-10-09 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -4.000% | 7 | 71 | +36.111% |
| 2026-10-08 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 1 | 71 | +30.667% |
| 2026-10-07 | 6.9000 | 7.4000 | 6.9000 | 7.4000 | -1.333% | 9 | 63 | +32.432% |
| 2026-10-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.250% | 1 | 62 | +30.667% |
| 2026-09-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 1 | 62 | +22.500% |
| 2026-09-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.660% | 1 | 61 | +30.667% |
| 2026-09-24 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +4.331% | 1 | 61 | +23.270% |
| 2026-09-22 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +1.600% | 1 | 61 | +28.609% |
| 2026-09-21 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -11.452% | 1 | 60 | +30.667% |
| 2026-09-11 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -2.644% | 1 | 61 | +15.702% |
| 2026-09-02 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -8.421% | 10 | 56 | +12.644% |
| 2026-08-12 | 9.1000 | 9.5000 | 9.1000 | 9.5000 | -3.061% | 2 | 57 | +3.158% |
| 2026-08-11 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +4.255% | 1 | 57 | 0.000% |
| 2026-08-07 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.082% | 1 | 56 | +4.255% |
| 2026-08-06 | 9.6000 | 9.8000 | 9.6000 | 9.8000 | +3.158% | 2 | 55 | 0.000% |
| 2026-08-05 | 9.5000 | 9.7000 | 9.2000 | 9.5000 | -4.523% | 14 | 53 | +3.158% |
| 2026-08-04 | 10.5000 | 10.5000 | 9.5000 | 9.9500 | -2.451% | 12 | 55 | -1.508% |
| 2026-08-03 | 10.5500 | 10.5500 | 10.2000 | 10.2000 | -15.000% | 26 | 30 | -3.922% |
| 2026-07-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 30 | -18.333% |
| 2026-07-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.143% | 4 | 30 | -18.333% |
| 2026-07-08 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +7.589% | 1 | 30 | -12.500% |
| 2026-07-07 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -13.250% | 1 | 29 | -5.860% |
| 2026-06-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 3 | 26 | -18.333% |
| 2026-06-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.250% | 2 | 26 | -18.333% |
| 2026-06-09 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +13.274% | 1 | 25 | -23.438% |
| 2026-06-03 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 0.000% | 1 | 26 | -13.274% |
| 2026-05-28 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.253% | 1 | 27 | -13.274% |
| 2026-05-27 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -3.071% | 1 | 26 | -16.096% |
| 2026-05-21 | 12.3000 | 12.3000 | 12.0500 | 12.0500 | -7.663% | 2 | 26 | -18.672% |
| 2026-05-19 | 12.8000 | 13.0500 | 12.8000 | 13.0500 | -4.044% | 2 | 27 | -24.904% |
| 2026-05-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +0.517% | 4 | 27 | -27.941% |
| 2026-05-05 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -12.710% | 4 | 27 | -27.568% |
| 2026-04-23 | 14.7000 | 15.5000 | 14.7000 | 15.5000 | -3.125% | 12 | 27 | -36.774% |
| 2026-04-15 | 15.6000 | 16.0000 | 15.6000 | 16.0000 | -30.435% | 6 | 24 | -38.750% |
| 2026-03-31 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -5.350% | 1 | 25 | -57.391% |
| 2026-03-30 | 24.5600 | 25.0000 | 24.3000 | 24.3000 | +3.404% | 6 | 24 | -59.671% |
| 2026-03-27 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +13.527% | 1 | 29 | -58.298% |
| 2026-03-19 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -0.481% | 1 | 29 | -52.657% |
| 2026-03-11 | 18.1000 | 20.8000 | 18.1000 | 20.8000 | +0.193% | 2 | 31 | -52.885% |
| 2026-03-10 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | +15.655% | 2 | 30 | -52.794% |
| 2026-02-23 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -2.815% | 3 | 28 | -45.404% |
| 2026-02-19 | 18.4000 | 18.4700 | 18.4000 | 18.4700 | -0.162% | 2 | 25 | -46.941% |
| 2026-02-05 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +11.648% | 1 | 25 | -47.027% |
| 2026-01-26 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | +0.303% | 2 | 24 | -40.857% |
| 2026-01-23 | 16.5000 | 16.5200 | 16.5000 | 16.5200 | -6.296% | 10 | 22 | -40.678% |
| 2026-01-13 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +0.685% | 1 | 22 | -44.413% |
| 2026-01-05 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | -6.564% | 1 | 20 | -44.032% |
| 2025-12-19 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | -1.679% | 1 | 20 | -47.705% |
| 2025-12-05 | 19.0600 | 19.0600 | 19.0600 | 19.0600 | -6.934% | 1 | 19 | -48.583% |
| 2025-12-04 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | -11.034% | 2 | 19 | -52.148% |
| 2025-11-18 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | +19.584% | 1 | 18 | -57.428% |
| 2025-11-11 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -7.005% | 1 | 17 | -49.091% |
| 2025-11-07 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +10.224% | 1 | 17 | -52.657% |
| 2025-10-24 | 18.7300 | 18.7800 | 18.7300 | 18.7800 | -6.706% | 2 | 16 | -47.817% |
| 2025-10-22 | 18.7500 | 20.1300 | 18.7500 | 20.1300 | -8.040% | 12 | 17 | -51.316% |
| 2025-10-17 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | +1.814% | 1 | 6 | -55.231% |
| 2025-10-13 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +11.688% | 1 | 5 | -54.419% |
| 2025-10-06 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +1.316% | 2 | 4 | -49.091% |
| 2025-09-30 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.564% | 1 | 2 | -48.421% |
| 2025-09-18 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | 0.000% | 1 | 1 | -49.744% |