VTI280121P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +33.333% | 1 | 64 | 0.000% |
| 2026-10-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -17.647% | 1 | 64 | +33.333% |
| 2026-10-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +21.284% | 2 | 64 | +9.804% |
| 2026-09-30 | 8.4000 | 8.4100 | 8.4000 | 8.4100 | -25.244% | 12 | 64 | +33.175% |
| 2026-08-25 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.273% | 30 | 46 | -0.444% |
| 2026-08-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.901% | 2 | 46 | +1.818% |
| 2026-08-11 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +3.738% | 1 | 46 | +0.901% |
| 2026-08-07 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -2.283% | 1 | 46 | +4.673% |
| 2026-08-05 | 10.9500 | 11.0500 | 10.6000 | 10.9500 | -3.947% | 6 | 45 | +2.283% |
| 2026-08-04 | 11.1000 | 11.4000 | 10.7800 | 11.4000 | -12.240% | 14 | 38 | -1.754% |
| 2026-07-21 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +2.526% | 4 | 38 | -13.780% |
| 2026-07-14 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +3.429% | 3 | 35 | -11.602% |
| 2026-07-09 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -3.543% | 2 | 33 | -8.571% |
| 2026-07-02 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -0.781% | 1 | 34 | -11.811% |
| 2026-06-22 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +4.490% | 1 | 35 | -12.500% |
| 2026-06-04 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -57.465% | 2 | 37 | -8.571% |
| 2026-03-30 | 28.0000 | 29.0000 | 27.5000 | 28.8000 | +15.200% | 95 | 37 | -61.111% |
| 2026-03-19 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +13.636% | 3 | 118 | -55.200% |
| 2026-03-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.183% | 10 | 118 | -49.091% |
| 2026-03-04 | 21.5300 | 21.5300 | 21.5300 | 21.5300 | +5.024% | 1 | 112 | -47.980% |
| 2026-02-13 | 21.0600 | 21.0600 | 20.5000 | 20.5000 | +5.834% | 3 | 112 | -45.366% |
| 2026-02-11 | 19.3000 | 19.3700 | 18.9800 | 19.3700 | +0.623% | 5 | 112 | -42.179% |
| 2026-02-09 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -3.750% | 1 | 113 | -41.818% |
| 2026-02-04 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 0.000% | 1 | 112 | -44.000% |
| 2026-02-03 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +6.781% | 1 | 112 | -44.000% |
| 2026-01-28 | 18.5900 | 18.7300 | 18.5900 | 18.7300 | -3.702% | 2 | 112 | -40.203% |
| 2026-01-23 | 18.9000 | 19.4500 | 18.9000 | 19.4500 | +2.261% | 2 | 111 | -42.416% |
| 2026-01-16 | 19.0000 | 19.0200 | 19.0000 | 19.0200 | -2.060% | 82 | 28 | -41.115% |
| 2026-01-12 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | -3.190% | 2 | 28 | -42.327% |
| 2026-01-09 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | +0.200% | 1 | 26 | -44.167% |
| 2025-12-30 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | -1.038% | 1 | 25 | -44.056% |
| 2025-12-24 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -6.472% | 1 | 23 | -44.637% |
| 2025-12-11 | 21.3500 | 21.6300 | 21.3500 | 21.6300 | -0.323% | 5 | 23 | -48.220% |
| 2025-12-09 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +1.260% | 2 | 18 | -48.387% |
| 2025-12-08 | 21.4300 | 21.4300 | 21.4300 | 21.4300 | -3.685% | 1 | 18 | -47.737% |
| 2025-12-01 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -2.198% | 2 | 17 | -49.663% |
| 2025-11-26 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -3.109% | 2 | 13 | -50.769% |
| 2025-11-25 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | +7.954% | 1 | 13 | -52.300% |
| 2025-10-30 | 21.7000 | 21.7500 | 21.7000 | 21.7500 | +1.731% | 2 | 12 | -48.506% |
| 2025-10-24 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | -3.476% | 2 | 10 | -47.615% |
| 2025-10-20 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -5.745% | 2 | 8 | -49.436% |
| 2025-10-15 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +5.761% | 1 | 7 | -52.340% |
| 2025-10-07 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | +1.230% | 1 | 7 | -49.595% |
| 2025-10-03 | 22.0000 | 22.0000 | 21.9500 | 21.9500 | -2.661% | 2 | 6 | -48.975% |
| 2025-09-26 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +1.577% | 1 | 4 | -50.333% |
| 2025-09-15 | 21.5900 | 22.2000 | 21.5900 | 22.2000 | 0.000% | 3 | 3 | -49.550% |