Market Cap $2.79T
-0.81%
Volume 24h $287.69B
0.55%
BTC % 55.85%
0.68%
ETH % 10.12%
-1.68%
Coins
34.520
+8
Exchanges
885
Last update
2 Minutes ago
Vanguard Total Stock Market Tokenized ETF (Ondo) (VTIon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $352.25 | $351.02 | $352.50 | $351.02 | $306 | $108,010 |
| Apr-21 2026 | $350.57 | $350.30 | $353.01 | $352.03 | $749 | $107,302 |
| Apr-20 2026 | $352.03 | $349.47 | $352.17 | $352.17 | $325 | $107,303 |
| Apr-19 2026 | $352.17 | $352.17 | $352.17 | $352.17 | - | $107,651 |
| Apr-18 2026 | $352.17 | $352.15 | $352.22 | $352.15 | - | $107,651 |
| Apr-17 2026 | $352.22 | $347.44 | $352.59 | $347.83 | $20 | $107,667 |
| Apr-16 2026 | $347.67 | $346.49 | $348.70 | $346.82 | $260 | $106,256 |
| Apr-15 2026 | $346.87 | $343.62 | $346.87 | $343.93 | $227 | $105,751 |
| Apr-14 2026 | $343.94 | $340.02 | $343.94 | $340.04 | $1,733 | $104,633 |
| Apr-13 2026 | $340.10 | $333.76 | $340.10 | $336.75 | $126 | $102,710 |
| Apr-12 2026 | $336.75 | $336.75 | $336.75 | $336.75 | - | $101,752 |
| Apr-11 2026 | $336.75 | $336.68 | $336.80 | $336.72 | - | $101,752 |
| Apr-10 2026 | $336.80 | $335.99 | $337.39 | $336.20 | $1,721 | $101,769 |
| Apr-09 2026 | $336.50 | $333.76 | $337.03 | $334.28 | $789 | $100,129 |
| Apr-08 2026 | $334.63 | $333.49 | $335.96 | $334.20 | $1,059 | $100,320 |