Vaneck BNB ETF Common Shares Of Beneficial Interest (VBNB)
NASDAQ: VBNB · Real-Time Price · USD
23.64
+0.01 (0.02%)
At close: Aug 13, 2026, 4:00 PM EDT
23.64
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:15 PM EDT
VBNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 23.67 | 23.69 | 23.00 | 23.63 | - | - | 124 |
| Aug 12, 2026 | 23.67 | 23.67 | 23.63 | 23.63 | 23.63 | -0.32% | 1,149 |
| Aug 11, 2026 | 23.70 | 23.72 | 23.61 | 23.71 | 23.71 | 1.85% | 2,457 |
| Aug 10, 2026 | 23.36 | 23.36 | 23.28 | 23.28 | 23.28 | 1.17% | 276 |
| Aug 7, 2026 | 22.98 | 23.01 | 22.98 | 23.01 | 23.01 | 0.50% | 2,585 |
| Aug 6, 2026 | 22.95 | 22.95 | 22.89 | 22.89 | 22.89 | -1.55% | 423 |
| Aug 5, 2026 | 23.23 | 23.25 | 23.23 | 23.25 | 23.25 | 0.97% | 24,861 |
| Aug 4, 2026 | 22.97 | 23.04 | 22.97 | 23.03 | 23.03 | 0.38% | 1,592 |
| Aug 3, 2026 | 22.84 | 22.94 | 22.84 | 22.94 | 22.94 | 0.48% | 370 |
| Jul 31, 2026 | 23.08 | 23.08 | 22.82 | 22.83 | 22.83 | -1.07% | 625 |
| Jul 30, 2026 | 22.76 | 23.08 | 22.73 | 23.08 | 23.08 | 4.70% | 2,967 |
| Jul 29, 2026 | 22.05 | 22.14 | 22.01 | 22.04 | 22.04 | -0.43% | 779 |
| Jul 28, 2026 | 21.94 | 22.15 | 21.94 | 22.14 | 22.14 | -0.83% | 458 |
| Jul 27, 2026 | 22.30 | 22.32 | 22.00 | 22.32 | 22.32 | 1.83% | 6,940 |
| Jul 24, 2026 | 21.69 | 21.92 | 21.69 | 21.92 | 21.92 | -0.20% | 411 |
| Jul 23, 2026 | 22.00 | 22.00 | 21.88 | 21.96 | 21.96 | -0.67% | 1,116 |
| Jul 22, 2026 | 22.27 | 22.30 | 22.11 | 22.11 | 22.11 | -0.51% | 1,319 |
| Jul 21, 2026 | 22.32 | 22.32 | 22.23 | 22.23 | 22.23 | 0.26% | 393 |
| Jul 20, 2026 | 22.02 | 22.17 | 22.02 | 22.17 | 22.17 | 0.67% | 354 |
| Jul 17, 2026 | 21.68 | 22.02 | 21.68 | 22.02 | 22.02 | -1.41% | 1,541 |
| Jul 16, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.72% | 61 |
| Jul 15, 2026 | 22.65 | 22.67 | 22.50 | 22.50 | 22.50 | -0.15% | 510 |
| Jul 14, 2026 | 22.54 | 22.54 | 22.53 | 22.53 | 22.53 | 2.66% | 1,995 |
| Jul 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.76% | 96 |
| Jul 10, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.03% | 30 |
| Jul 9, 2026 | 22.15 | 22.15 | 22.11 | 22.11 | 22.11 | 0.54% | 338 |
| Jul 8, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.82% | 128 |
| Jul 7, 2026 | 22.43 | 22.63 | 22.43 | 22.63 | 22.63 | -0.32% | 651 |
| Jul 6, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 4.86% | 100 |
| Jul 2, 2026 | 21.89 | 21.89 | 21.65 | 21.65 | 21.65 | 1.30% | 1,028 |
| Jul 1, 2026 | 21.50 | 21.50 | 21.38 | 21.38 | 21.38 | 0.74% | 362 |
| Jun 30, 2026 | 21.15 | 21.22 | 21.15 | 21.22 | 21.22 | -2.58% | 148 |
| Jun 29, 2026 | 21.27 | 21.78 | 21.27 | 21.78 | 21.78 | -0.96% | 2,933 |
| Jun 26, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 2.35% | 27 |
| Jun 25, 2026 | 21.33 | 21.51 | 21.33 | 21.49 | 21.49 | -0.15% | 412 |
| Jun 24, 2026 | 22.03 | 22.05 | 21.29 | 21.52 | 21.52 | -3.69% | 4,578 |
| Jun 23, 2026 | 22.25 | 22.34 | 22.25 | 22.34 | 22.34 | -2.65% | 1,201 |
| Jun 22, 2026 | 23.36 | 23.36 | 22.95 | 22.95 | 22.95 | 2.14% | 528 |
| Jun 18, 2026 | 22.97 | 22.97 | 22.47 | 22.47 | 22.47 | -3.20% | 630 |
| Jun 17, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.37% | 140 |
| Jun 16, 2026 | 23.56 | 23.56 | 23.49 | 23.54 | 23.53 | -2.18% | 2,452 |
| Jun 15, 2026 | 24.27 | 24.30 | 24.06 | 24.06 | 24.06 | 2.80% | 2,022 |
| Jun 12, 2026 | 23.60 | 23.60 | 23.41 | 23.41 | 23.41 | -0.21% | 285 |
| Jun 11, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.77% | 302 |
| Jun 10, 2026 | 23.11 | 23.11 | 22.77 | 22.82 | 22.82 | -1.42% | 12,674 |
| Jun 9, 2026 | 23.08 | 23.15 | 22.68 | 23.15 | 23.15 | -1.79% | 3,132 |
| Jun 8, 2026 | 23.44 | 23.57 | 23.44 | 23.57 | 23.57 | 6.94% | 595 |
| Jun 5, 2026 | 22.96 | 22.96 | 22.04 | 22.04 | 22.04 | -6.31% | 551 |
| Jun 4, 2026 | 23.38 | 23.53 | 23.33 | 23.53 | 23.52 | -2.76% | 2,781 |
| Jun 3, 2026 | 24.59 | 24.61 | 24.19 | 24.19 | 24.19 | -5.65% | 2,938 |