Skip to main content
logo
VanEck BNB ETF Common Shares Of Beneficial Interest (VBNB)
NASDAQ: VBNB · Real-Time Price · USD
27.97
-0.45 (-1.58%)
At close: Oct 16, 2026, 4:00 PM EDT
27.94
-0.03 (-0.12%)
After-hours: Oct 16, 2026, 4:15 PM EDT

VBNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202628.2128.2127.9527.9727.97-1.58%2,505
Oct 15, 202627.8228.5127.6728.4228.420.52%4,168
Oct 14, 202628.4228.4228.2528.2728.27-1.73%6,601
Oct 13, 202628.7128.9028.6828.7728.77-0.65%5,853
Oct 12, 202628.9429.0628.9428.9628.951.19%1,017
Oct 9, 202628.6928.7628.6228.6228.620.92%1,368
Oct 8, 202629.5729.5727.9828.3528.35-5.30%13,050
Oct 7, 202629.8230.0129.7729.9429.94-1.15%4,770
Oct 6, 202630.4630.8630.2630.2930.29-0.97%4,530
Oct 5, 202630.6730.7630.5030.5930.592.71%2,810
Oct 2, 202630.3030.3129.7829.7829.78-0.23%3,540
Oct 1, 202629.8629.9929.7829.8529.850.53%1,153
Sep 30, 202630.0930.0929.6929.6929.691.35%1,268
Sep 29, 202629.6829.6829.2729.3029.30-0.96%1,838
Sep 28, 202629.7329.9729.4629.5829.58-1.73%6,445
Sep 25, 202630.1030.1030.1030.1030.10-0.52%802
Sep 24, 202630.1030.3930.1030.2630.261.52%1,374
Sep 23, 202630.3430.3729.4729.8029.80-2.43%5,067
Sep 22, 202630.6430.6730.5530.5530.54-1.73%1,583
Sep 21, 202630.6631.3330.6131.0831.084.50%8,255
Sep 18, 202629.2529.8229.2529.7429.744.59%2,817
Sep 17, 202628.2028.4428.1928.4428.441.91%1,990
Sep 16, 202627.5827.9127.5727.9127.91-0.03%1,421
Sep 15, 202627.8428.0227.7727.9127.91-0.88%1,461
Sep 14, 202628.0028.1627.9728.1628.160.08%3,318
Sep 11, 202628.2528.6128.1428.1428.141.48%4,969
Sep 10, 202627.5227.7327.5127.7327.73-3.03%1,386
Sep 9, 202628.8228.9228.6028.6028.60-1.52%1,799
Sep 8, 202629.1829.3528.9729.0429.043.85%3,161
Sep 4, 202627.7227.9627.5627.9627.96-0.56%830
Sep 3, 202627.6328.1427.6328.1228.125.64%2,932
Sep 2, 202626.7326.7326.6226.6226.620.99%766
Sep 1, 202626.6426.6426.3626.3626.36-1.78%2,786
Aug 31, 202626.6726.8826.6326.8426.830.54%1,646
Aug 28, 202627.5527.5526.6926.6926.69-3.11%5,019
Aug 27, 202627.6227.6727.5527.5527.551.48%1,301
Aug 26, 202626.9127.1526.9127.1527.150.30%2,767
Aug 25, 202627.0527.1827.0527.0727.07-0.71%4,715
Aug 24, 202627.4427.8227.1227.2627.264.40%9,658
Aug 21, 202626.2726.4426.1126.1126.113.48%5,531
Aug 20, 202624.8825.3624.8825.2325.235.49%4,043
Aug 19, 202623.9223.9223.9223.9223.922.33%185
Aug 18, 202623.3723.3823.3723.3823.38-0.36%192
Aug 17, 202623.4623.4623.4623.4623.46-0.19%39
Aug 14, 202623.4323.5123.4323.5123.51-0.55%564
Aug 13, 202623.6423.6423.6423.6423.640.02%128
Aug 12, 202623.6723.6723.6323.6323.63-0.32%1,149
Aug 11, 202623.7023.7223.6123.7123.711.85%2,457
Aug 10, 202623.3623.3623.2823.2823.281.17%276
Aug 7, 202622.9823.0122.9823.0123.010.50%2,585