VTI280616C00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.1500 | 1.2500 | 1.1500 | 1.2500 | -7.407% | 9 | 73 | 0.000% |
| 2026-11-02 | 1.7500 | 1.7500 | 1.3500 | 1.3500 | -22.414% | 15 | 76 | -7.407% |
| 2026-09-30 | 1.8000 | 1.8000 | 1.7400 | 1.7400 | -3.333% | 15 | 61 | -28.161% |
| 2026-09-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -16.279% | 5 | 60 | -30.556% |
| 2026-09-25 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | +53.571% | 15 | 50 | -41.860% |
| 2026-09-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -28.205% | 5 | 50 | -10.714% |
| 2026-09-15 | 2.0000 | 2.0500 | 1.9000 | 1.9500 | +5.405% | 37 | 71 | -35.897% |
| 2026-09-14 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | -9.756% | 37 | 49 | -32.432% |
| 2026-09-11 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | -21.154% | 25 | 49 | -39.024% |
| 2026-09-03 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 10 | 87 | -51.923% |
| 2026-09-02 | 2.6000 | 2.6000 | 2.5000 | 2.6000 | +6.122% | 40 | 162 | -51.923% |
| 2026-09-01 | 2.5500 | 2.6000 | 2.4000 | 2.4500 | -2.000% | 71 | 162 | -48.980% |
| 2026-08-31 | 3.0000 | 3.0000 | 2.5000 | 2.5000 | -5.660% | 38 | 162 | -50.000% |
| 2026-08-26 | 2.5000 | 2.6500 | 2.5000 | 2.6500 | +6.000% | 10 | 157 | -52.830% |
| 2026-08-24 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | -28.571% | 8 | 152 | -50.000% |
| 2026-08-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.061% | 30 | 153 | -64.286% |
| 2026-08-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +10.000% | 20 | 158 | -62.121% |
| 2026-08-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +100.000% | 10 | 168 | -58.333% |
| 2026-07-28 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | -21.053% | 15 | 158 | -16.667% |
| 2026-07-22 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 5 | 153 | -34.211% |
| 2026-07-21 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +5.556% | 20 | 133 | -34.211% |
| 2026-07-20 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -10.000% | 15 | 118 | -30.556% |
| 2026-07-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 5 | 113 | -37.500% |
| 2026-07-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 25 | 88 | -40.476% |
| 2026-07-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 5 | 83 | -40.476% |
| 2026-06-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +33.333% | 8 | 75 | -47.917% |
| 2026-06-26 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 0.000% | 11 | 64 | -30.556% |
| 2026-06-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -18.182% | 5 | 59 | -30.556% |
| 2026-06-18 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | -21.429% | 20 | 39 | -43.182% |
| 2026-06-15 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +16.667% | 5 | 34 | -55.357% |
| 2026-06-12 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 0.000% | 18 | 16 | -47.917% |
| 2026-05-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 4 | 16 | -47.917% |
| 2026-05-12 | 2.4000 | 2.5000 | 2.4000 | 2.4000 | -20.000% | 25 | 16 | -47.917% |
| 2026-05-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +81.818% | 10 | 16 | -58.333% |
| 2026-05-08 | 1.7000 | 1.7000 | 1.4000 | 1.6500 | 0.000% | 30 | 30 | -24.242% |