Vanguard xStock(VTIX)Today
$327.28
Vanguard xStock Price History
(VTIX)Time period: 2024-10-18 ~ 2025-10-19
2024-10-18
2025-10-19
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-10-18 | $325.7398 | $327.98 | $325.78 | $327.4257 | $1,324.416 |
2025-10-17 | $328.1210 | $327.83 | $322.65 | $326.0944 | $5,198.612 |
2025-10-16 | $328.7296 | $330.11 | $326.25 | $328.1331 | $3,108.571 |
2025-10-15 | $326.8006 | $331.44 | $326.21 | $328.7296 | $3,789.098 |
2025-10-14 | $327.0376 | $327.91 | $323.11 | $327.1232 | $4,608.639 |
2025-10-13 | $321.3722 | $328.26 | $321.37 | $327.0376 | $15,308.59 |
2025-10-12 | $321.5821 | $321.66 | $321.31 | $321.3722 | $1.285489 |
2025-10-11 | $326.9129 | $326.43 | $319.83 | $321.5821 | $4,608.623 |
2025-10-10 | $330.6929 | $332.04 | $324.96 | $325.9608 | $4,088.902 |
2025-10-09 | $331.5148 | $332.48 | $330.36 | $330.6929 | $1,058.123 |
2025-10-08 | $329.0139 | $331.7749 | $329.2526 | $331.5144 | $1,238.004 |
2025-10-07 | $331.2262 | $332.19 | $328.47 | $329.2677 | $83,048.32 |
2025-10-06 | $330.2340 | $331.76 | $329.89 | $331.2262 | $50,785.47 |
2025-10-05 | $330.2796 | $330.33 | $330.21 | $330.2340 | $15.85123 |
2025-10-04 | $331.9542 | $331.94 | $329.73 | $330.2770 | $237.187K |
2025-10-03 | $329.1892 | $331.97 | $329.11 | $331.9601 | $320.383K |
2025-10-02 | $328.7063 | $330.3720 | $328.4230 | $329.2504 | $891.003K |
2025-10-01 | $326.5582 | $328.95 | $325.27 | $328.5739 | $375.037K |
2025-09-30 | $327.1061 | $328.34 | $325.88 | $326.5582 | $668.206K |
2025-09-29 | -- | $328.41 | $326.76 | $327.1061 | $167.390K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
Where can you buy VTIX
Buy through LBank App
Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.
Download APPDiscover the era of meme legends
About VTIX historical price data
The VTIX price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of VTIX over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our VTIX price history data, its value surged to an all-time high of over $333.03 in 2025-09-23. On the other hand, the lowest point in the VTIX price trajectory (often referred to as the “VTIX all-time low”) occurred in 2025-08-01. Anyone who purchased VTIX during that period would currently enjoy an impressive profit of $28.83999.
By design, the total supply of VTIX will reach 24K. As of now, the circulating supply of VTIX is approximately 1K.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.
VTIX historical data examples
Here are some uses of VTIX historical data in VTIX trading
Technical analysis:
Traders use historical data to analyze trends and movements in the VTIX market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting VTIX price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the VTIX market. By using LBank’s VTIX historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for VTIX. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in VTIX. They can also determine the volatility of VTIX, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training VTIX trading bots:
In addition, users can choose to download VTIX historical cryptocurrency OHLC (open, high, low, close) data to train their own VTIX trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study VTIX’s historical data, gain valuable insights, and potentially improve their trading strategies.
How to analyze VTIX candlestick chart data
VTIX candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to VTIX historical data, when the VTIX market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When VTIX is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.
FAQ
On this day in history
2025-10-19
Vanguard xStock(VTIX)
