VBNB Historical Prices
VanEck BNB ETF Common Shares of Beneficial Interest · daily open, high, low, close & volume
Trading days
107
Period high
31.33
Period low
21.15
Period change
+8.98%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.10 | 27.14 | 26.86 | 27.10 | -6.14% | 15,271 |
| Oct 29, 2026 | 28.94 | 29.16 | 28.87 | 28.87 | -1.30% | 4,357 |
| Oct 28, 2026 | 29.04 | 29.25 | 28.97 | 29.25 | +0.80% | 3,095 |
| Oct 27, 2026 | 28.73 | 29.06 | 28.73 | 29.02 | +0.82% | 1,581 |
| Oct 26, 2026 | 28.55 | 28.88 | 28.55 | 28.78 | +0.23% | 3,242 |
| Oct 23, 2026 | 28.92 | 28.92 | 28.72 | 28.72 | +1.33% | 601 |
| Oct 22, 2026 | 28.42 | 28.44 | 28.23 | 28.34 | -2.35% | 12,413 |
| Oct 21, 2026 | 28.96 | 29.09 | 28.96 | 29.02 | +1.42% | 4,408 |
| Oct 20, 2026 | 28.31 | 28.65 | 28.31 | 28.61 | +1.65% | 5,734 |
| Oct 19, 2026 | 28.17 | 28.17 | 28.11 | 28.15 | +0.77% | 2,906 |
| Oct 16, 2026 | 28.21 | 28.21 | 27.94 | 27.94 | -1.70% | 2,505 |
| Oct 15, 2026 | 27.82 | 28.51 | 27.67 | 28.42 | +0.52% | 4,169 |
| Oct 14, 2026 | 28.42 | 28.42 | 28.25 | 28.27 | -1.73% | 6,601 |
| Oct 13, 2026 | 28.71 | 28.90 | 28.68 | 28.77 | -0.65% | 5,854 |
| Oct 12, 2026 | 28.94 | 29.06 | 28.94 | 28.95 | +1.19% | 1,017 |
| Oct 9, 2026 | 28.69 | 28.76 | 28.61 | 28.61 | +0.92% | 1,368 |
| Oct 8, 2026 | 29.57 | 29.57 | 27.98 | 28.35 | -5.30% | 13,051 |
| Oct 7, 2026 | 29.82 | 30.01 | 29.77 | 29.94 | -1.15% | 4,771 |
| Oct 6, 2026 | 30.46 | 30.86 | 30.26 | 30.29 | -0.97% | 4,531 |
| Oct 5, 2026 | 30.67 | 30.76 | 30.50 | 30.59 | +2.71% | 2,810 |
| Oct 2, 2026 | 30.30 | 30.31 | 29.78 | 29.78 | -0.23% | 3,540 |
| Oct 1, 2026 | 29.86 | 29.99 | 29.78 | 29.85 | +0.53% | 1,154 |
| Sep 30, 2026 | 30.09 | 30.09 | 29.69 | 29.69 | +1.35% | 1,269 |
| Sep 29, 2026 | 29.68 | 29.68 | 29.27 | 29.30 | -0.96% | 1,838 |
| Sep 28, 2026 | 29.73 | 29.97 | 29.46 | 29.58 | -1.73% | 6,445 |
| Sep 25, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | -0.52% | 802 |
| Sep 24, 2026 | 30.10 | 30.39 | 30.10 | 30.26 | +1.52% | 1,375 |
| Sep 23, 2026 | 30.34 | 30.37 | 29.47 | 29.80 | -2.43% | 5,068 |
| Sep 22, 2026 | 30.64 | 30.67 | 30.54 | 30.54 | -1.73% | 1,584 |
| Sep 21, 2026 | 30.66 | 31.33 | 30.61 | 31.08 | +4.50% | 8,256 |
| Sep 18, 2026 | 29.25 | 29.82 | 29.25 | 29.74 | +4.59% | 2,817 |
| Sep 17, 2026 | 28.20 | 28.44 | 28.19 | 28.44 | +1.91% | 1,991 |
| Sep 16, 2026 | 27.58 | 27.91 | 27.57 | 27.91 | -0.03% | 1,422 |
| Sep 15, 2026 | 27.84 | 28.02 | 27.77 | 27.91 | -0.88% | 1,461 |
| Sep 14, 2026 | 28.00 | 28.16 | 27.97 | 28.16 | +0.08% | 3,318 |
| Sep 11, 2026 | 28.25 | 28.61 | 28.14 | 28.14 | -1.60% | 4,970 |
| Sep 9, 2026 | 28.82 | 28.92 | 28.60 | 28.60 | -1.52% | 1,800 |
| Sep 8, 2026 | 29.18 | 29.35 | 28.96 | 29.04 | +3.85% | 3,161 |
| Sep 4, 2026 | 27.72 | 27.96 | 27.56 | 27.96 | -0.56% | 831 |
| Sep 3, 2026 | 27.63 | 28.14 | 27.63 | 28.12 | +5.64% | 2,932 |
| Sep 2, 2026 | 26.73 | 26.73 | 26.62 | 26.62 | -0.81% | 767 |
| Aug 31, 2026 | 26.67 | 26.88 | 26.63 | 26.83 | +0.54% | 1,647 |
| Aug 28, 2026 | 27.55 | 27.55 | 26.69 | 26.69 | -3.11% | 5,020 |
| Aug 27, 2026 | 27.62 | 27.67 | 27.55 | 27.55 | +1.48% | 1,302 |
| Aug 26, 2026 | 26.91 | 27.15 | 26.91 | 27.15 | +0.30% | 2,768 |
| Aug 25, 2026 | 27.05 | 27.18 | 27.05 | 27.07 | -0.71% | 4,715 |
| Aug 24, 2026 | 27.44 | 27.82 | 27.11 | 27.26 | +4.40% | 9,659 |
| Aug 21, 2026 | 26.27 | 26.44 | 26.11 | 26.11 | +3.48% | 5,532 |
| Aug 20, 2026 | 24.88 | 25.36 | 24.88 | 25.23 | +5.49% | 4,043 |
| Aug 19, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | +2.33% | 186 |
| Aug 18, 2026 | 23.37 | 23.38 | 23.37 | 23.38 | -0.36% | 192 |
| Aug 17, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | -0.19% | 40 |
| Aug 14, 2026 | 23.43 | 23.50 | 23.43 | 23.50 | -0.55% | 565 |
| Aug 13, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | +0.02% | 129 |
| Aug 12, 2026 | 23.66 | 23.67 | 23.63 | 23.63 | -0.32% | 1,150 |
| Aug 11, 2026 | 23.70 | 23.72 | 23.61 | 23.70 | +1.85% | 2,457 |
| Aug 10, 2026 | 23.36 | 23.36 | 23.27 | 23.27 | +1.17% | 277 |
| Aug 7, 2026 | 22.98 | 23.00 | 22.98 | 23.00 | +0.50% | 2,586 |
| Aug 6, 2026 | 22.95 | 22.95 | 22.89 | 22.89 | -1.55% | 423 |
| Aug 5, 2026 | 23.23 | 23.25 | 23.23 | 23.25 | +0.97% | 24,862 |
| Aug 4, 2026 | 22.97 | 23.04 | 22.97 | 23.03 | +0.38% | 1,593 |
| Aug 3, 2026 | 22.84 | 22.94 | 22.84 | 22.94 | +0.48% | 370 |
| Jul 31, 2026 | 23.08 | 23.08 | 22.82 | 22.83 | -1.07% | 626 |
| Jul 30, 2026 | 22.76 | 23.08 | 22.73 | 23.08 | +4.70% | 2,968 |
| Jul 29, 2026 | 22.05 | 22.14 | 22.01 | 22.04 | -0.43% | 780 |
| Jul 28, 2026 | 21.94 | 22.15 | 21.94 | 22.14 | -0.83% | 459 |
| Jul 27, 2026 | 22.30 | 22.32 | 22.00 | 22.32 | +1.83% | 6,940 |
| Jul 24, 2026 | 21.69 | 21.92 | 21.69 | 21.92 | -0.20% | 412 |
| Jul 23, 2026 | 22.00 | 22.00 | 21.88 | 21.96 | -0.67% | 1,116 |
| Jul 22, 2026 | 22.27 | 22.30 | 22.11 | 22.11 | -0.51% | 1,319 |
| Jul 21, 2026 | 22.32 | 22.32 | 22.23 | 22.23 | +0.26% | 394 |
| Jul 20, 2026 | 22.02 | 22.17 | 22.02 | 22.17 | +0.67% | 355 |
| Jul 17, 2026 | 21.68 | 22.02 | 21.68 | 22.02 | -1.41% | 1,541 |
| Jul 16, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | -0.72% | 8 |
| Jul 15, 2026 | 22.65 | 22.67 | 22.50 | 22.50 | -0.15% | 511 |
| Jul 14, 2026 | 22.54 | 22.54 | 22.53 | 22.53 | +2.66% | 1,996 |
| Jul 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | -1.76% | 96 |
| Jul 10, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | +1.03% | 31 |
| Jul 9, 2026 | 22.15 | 22.15 | 22.11 | 22.11 | +0.54% | 338 |
| Jul 8, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | -2.82% | 128 |
| Jul 7, 2026 | 22.43 | 22.63 | 22.43 | 22.63 | -0.32% | 651 |
| Jul 6, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | +4.86% | 100 |
| Jul 2, 2026 | 21.89 | 21.89 | 21.65 | 21.65 | +1.30% | 1,029 |
| Jul 1, 2026 | 21.50 | 21.50 | 21.38 | 21.38 | +0.74% | 238 |
| Jun 30, 2026 | 21.15 | 21.22 | 21.15 | 21.22 | -2.58% | 149 |
| Jun 29, 2026 | 21.27 | 21.78 | 21.27 | 21.78 | -0.96% | 2,933 |
| Jun 26, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | +2.35% | 27 |
| Jun 25, 2026 | 21.33 | 21.51 | 21.33 | 21.49 | -0.15% | 413 |
| Jun 24, 2026 | 22.03 | 22.05 | 21.29 | 21.52 | -3.69% | 4,579 |
| Jun 23, 2026 | 22.25 | 22.34 | 22.25 | 22.34 | -2.65% | 1,202 |
| Jun 22, 2026 | 23.36 | 23.36 | 22.95 | 22.95 | +2.14% | 529 |
| Jun 18, 2026 | 22.97 | 22.97 | 22.47 | 22.47 | -3.20% | 631 |
| Jun 17, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | -1.37% | 141 |
| Jun 16, 2026 | 23.56 | 23.56 | 23.49 | 23.53 | -2.18% | 2,452 |
| Jun 15, 2026 | 24.27 | 24.30 | 24.06 | 24.06 | +2.80% | 2,022 |
| Jun 12, 2026 | 23.60 | 23.60 | 23.41 | 23.41 | -0.21% | 285 |
| Jun 11, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | +2.77% | 302 |
| Jun 10, 2026 | 23.11 | 23.11 | 22.77 | 22.82 | -1.42% | 12,674 |
| Jun 9, 2026 | 23.08 | 23.15 | 22.68 | 23.15 | -1.79% | 3,132 |
| Jun 8, 2026 | 23.44 | 23.57 | 23.44 | 23.57 | +6.94% | 595 |
| Jun 5, 2026 | 22.96 | 22.96 | 22.04 | 22.04 | -6.31% | 551 |
| Jun 4, 2026 | 23.38 | 23.52 | 23.33 | 23.52 | -2.76% | 2,781 |
| Jun 3, 2026 | 24.59 | 24.61 | 24.19 | 24.19 | -5.65% | 2,939 |
| Jun 2, 2026 | 26.27 | 26.28 | 25.62 | 25.64 | -5.19% | 3,179 |
| Jun 1, 2026 | 26.86 | 27.08 | 26.27 | 27.05 | +8.51% | 10,245 |
| May 29, 2026 | 24.72 | 24.99 | 24.58 | 24.93 | +0.25% | 2,901 |
| May 28, 2026 | 24.92 | 25.00 | 24.86 | 24.86 | - | 4,533 |
Daily open, high, low, close and volume for VanEck BNB ETF Common Shares of Beneficial Interest (VBNB). Showing 107 trading days. Unadjusted prices.