Skip to main content
logo
Vaneck BNB ETF Common Shares Of Beneficial Interest (VBNB)
NASDAQ: VBNB · Real-Time Price · USD
21.88
-0.23 (-1.04%)
Jul 23, 2026, 11:19 AM EDT - Market open

VBNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202622.2722.3022.1122.1122.11-0.51%1,319
Jul 21, 202622.3222.3222.2322.2322.230.26%393
Jul 20, 202622.0222.1722.0222.1722.170.67%354
Jul 17, 202621.6822.0221.6822.0222.02-1.41%1,541
Jul 16, 202622.3322.3322.3322.3322.33-0.72%61
Jul 15, 202622.6522.6722.5022.5022.50-0.15%510
Jul 14, 202622.5422.5422.5322.5322.532.66%1,995
Jul 13, 202621.9521.9521.9521.9521.95-1.76%96
Jul 10, 202622.3422.3422.3422.3422.341.03%30
Jul 9, 202622.1522.1522.1122.1122.110.54%338
Jul 8, 202621.9921.9921.9921.9921.99-2.82%128
Jul 7, 202622.4322.6322.4322.6322.63-0.32%651
Jul 6, 202622.7122.7122.7122.7122.714.86%100
Jul 2, 202621.8921.8921.6521.6521.651.30%1,028
Jul 1, 202621.5021.5021.3821.3821.380.74%362
Jun 30, 202621.1521.2221.1521.2221.22-2.58%148
Jun 29, 202621.2721.7821.2721.7821.78-0.96%2,933
Jun 26, 202621.9921.9921.9921.9921.992.35%27
Jun 25, 202621.3321.5121.3321.4921.49-0.15%412
Jun 24, 202622.0322.0521.2921.5221.52-3.69%4,578
Jun 23, 202622.2522.3422.2522.3422.34-2.65%1,201
Jun 22, 202623.3623.3622.9522.9522.952.14%528
Jun 18, 202622.9722.9722.4722.4722.47-3.20%630
Jun 17, 202623.2123.2123.2123.2123.21-1.37%140
Jun 16, 202623.5623.5623.4923.5423.53-2.18%2,452
Jun 15, 202624.2724.3024.0624.0624.062.80%2,022
Jun 12, 202623.6023.6023.4123.4123.41-0.21%285
Jun 11, 202623.4523.4523.4523.4523.452.77%302
Jun 10, 202623.1123.1122.7722.8222.82-1.42%12,674
Jun 9, 202623.0823.1522.6823.1523.15-1.79%3,132
Jun 8, 202623.4423.5723.4423.5723.576.94%595
Jun 5, 202622.9622.9622.0422.0422.04-6.31%551
Jun 4, 202623.3823.5323.3323.5323.52-2.76%2,781
Jun 3, 202624.5924.6124.1924.1924.19-5.65%2,938
Jun 2, 202626.2726.2825.6225.6425.64-5.19%3,179
Jun 1, 202626.8627.0826.2727.0527.058.51%10,245
May 29, 202624.7224.9924.5824.9324.930.25%2,900