Skip to main content
logo
Vaneck BNB ETF Common Shares Of Beneficial Interest (VBNB)
NASDAQ: VBNB · Real-Time Price · USD
28.12
+1.50 (5.63%)
At close: Sep 3, 2026, 4:00 PM EDT
28.14
+0.02 (0.07%)
After-hours: Sep 3, 2026, 4:15 PM EDT

VBNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202627.6327.6327.6327.63-3.81%2,922
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%5,018
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
Aug 6, 202622.9522.9522.8922.8922.89-1.55%423
Aug 5, 202623.2323.2523.2323.2523.250.97%24,861
Aug 4, 202622.9723.0422.9723.0323.030.38%1,592
Aug 3, 202622.8422.9422.8422.9422.940.48%370
Jul 31, 202623.0823.0822.8222.8322.83-1.07%625
Jul 30, 202622.7623.0822.7323.0823.084.70%2,967
Jul 29, 202622.0522.1422.0122.0422.04-0.43%779
Jul 28, 202621.9422.1521.9422.1422.14-0.83%458
Jul 27, 202622.3022.3222.0022.3222.321.83%6,940
Jul 24, 202621.6921.9221.6921.9221.92-0.20%411
Jul 23, 202622.0022.0021.8821.9621.96-0.67%1,116
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