Vaneck BNB ETF Common Shares Of Beneficial Interest (VBNB)
NASDAQ: VBNB · Real-Time Price · USD
30.10
-0.16 (-0.53%)
Sep 25, 2026, 4:00 PM EDT - Market closed
VBNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.52% | 802 |
| Sep 24, 2026 | 30.10 | 30.39 | 30.10 | 30.26 | 30.26 | 1.52% | 1,374 |
| Sep 23, 2026 | 30.34 | 30.37 | 29.47 | 29.80 | 29.80 | -2.43% | 5,067 |
| Sep 22, 2026 | 30.64 | 30.67 | 30.55 | 30.55 | 30.54 | -1.73% | 1,583 |
| Sep 21, 2026 | 30.66 | 31.33 | 30.61 | 31.08 | 31.08 | 4.50% | 8,255 |
| Sep 18, 2026 | 29.25 | 29.82 | 29.25 | 29.74 | 29.74 | 4.59% | 2,817 |
| Sep 17, 2026 | 28.20 | 28.44 | 28.19 | 28.44 | 28.44 | 1.91% | 1,990 |
| Sep 16, 2026 | 27.58 | 27.91 | 27.57 | 27.91 | 27.91 | -0.03% | 1,421 |
| Sep 15, 2026 | 27.84 | 28.02 | 27.77 | 27.91 | 27.91 | -0.88% | 1,461 |
| Sep 14, 2026 | 28.00 | 28.16 | 27.97 | 28.16 | 28.16 | 0.08% | 3,318 |
| Sep 11, 2026 | 28.25 | 28.61 | 28.14 | 28.14 | 28.14 | 1.48% | 4,969 |
| Sep 10, 2026 | 27.52 | 27.73 | 27.51 | 27.73 | 27.73 | -3.03% | 1,386 |
| Sep 9, 2026 | 28.82 | 28.92 | 28.60 | 28.60 | 28.60 | -1.52% | 1,799 |
| Sep 8, 2026 | 29.18 | 29.35 | 28.97 | 29.04 | 29.04 | 3.85% | 3,161 |
| Sep 4, 2026 | 27.72 | 27.96 | 27.56 | 27.96 | 27.96 | -0.56% | 830 |
| Sep 3, 2026 | 27.63 | 28.14 | 27.63 | 28.12 | 28.12 | 5.64% | 2,932 |
| Sep 2, 2026 | 26.73 | 26.73 | 26.62 | 26.62 | 26.62 | 0.99% | 766 |
| Sep 1, 2026 | 26.64 | 26.64 | 26.36 | 26.36 | 26.36 | -1.78% | 2,786 |
| Aug 31, 2026 | 26.67 | 26.88 | 26.63 | 26.84 | 26.83 | 0.54% | 1,646 |
| Aug 28, 2026 | 27.55 | 27.55 | 26.69 | 26.69 | 26.69 | -3.11% | 5,019 |
| Aug 27, 2026 | 27.62 | 27.67 | 27.55 | 27.55 | 27.55 | 1.48% | 1,301 |
| Aug 26, 2026 | 26.91 | 27.15 | 26.91 | 27.15 | 27.15 | 0.30% | 2,767 |
| Aug 25, 2026 | 27.05 | 27.18 | 27.05 | 27.07 | 27.07 | -0.71% | 4,715 |
| Aug 24, 2026 | 27.44 | 27.82 | 27.12 | 27.26 | 27.26 | 4.40% | 9,658 |
| Aug 21, 2026 | 26.27 | 26.44 | 26.11 | 26.11 | 26.11 | 3.48% | 5,531 |
| Aug 20, 2026 | 24.88 | 25.36 | 24.88 | 25.23 | 25.23 | 5.49% | 4,043 |
| Aug 19, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 2.33% | 185 |
| Aug 18, 2026 | 23.37 | 23.38 | 23.37 | 23.38 | 23.38 | -0.36% | 192 |
| Aug 17, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.19% | 39 |
| Aug 14, 2026 | 23.43 | 23.51 | 23.43 | 23.51 | 23.51 | -0.55% | 564 |
| Aug 13, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.02% | 128 |
| 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 |