BIT:VNGD60 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	29.94	29.98	29.93	29.97	29.97	0.40%	1,561
Sep 10, 2025	29.92	29.92	29.85	29.85	29.85	0.40%	2,040
Sep 9, 2025	29.72	29.76	29.70	29.73	29.73	0.03%	2,139
Sep 8, 2025	29.72	29.72	29.68	29.72	29.72	0.47%	1,073
Sep 5, 2025	29.69	29.73	29.58	29.58	29.58	-0.14%	2,285
Sep 4, 2025	29.60	29.63	29.58	29.62	29.62	0.44%	1,723
Sep 3, 2025	29.52	29.52	29.49	29.49	29.49	0.44%	139
Sep 2, 2025	29.50	29.50	29.36	29.36	29.36	-0.74%	387
Sep 1, 2025	29.50	29.58	29.49	29.58	29.58	0.20%	2,122
Aug 29, 2025	29.61	29.63	29.52	29.52	29.52	-0.47%	2,601
Aug 28, 2025	29.70	29.70	29.63	29.66	29.66	-0.10%	474
Aug 27, 2025	29.71	29.71	29.66	29.69	29.69	0.37%	1,465
Aug 26, 2025	29.59	29.60	29.58	29.58	29.58	-	1,119
Aug 25, 2025	29.53	29.60	29.53	29.58	29.58	-0.10%	962
Aug 22, 2025	29.49	29.61	29.49	29.61	29.61	0.41%	2,769
Aug 21, 2025	29.51	29.53	29.48	29.49	29.49	0.20%	1,928
Aug 20, 2025	29.51	29.51	29.43	29.43	29.43	-0.34%	363
Aug 19, 2025	29.55	29.58	29.52	29.53	29.53	-	322
Aug 18, 2025	29.55	29.55	29.53	29.53	29.53	-0.07%	571
Aug 14, 2025	29.68	29.68	29.55	29.55	29.55	0.03%	35
Aug 13, 2025	29.53	29.54	29.53	29.54	29.54	0.41%	138
Aug 12, 2025	29.44	29.44	29.42	29.42	29.42	-0.10%	337
Aug 11, 2025	29.47	29.48	29.43	29.45	29.45	0.27%	230
Aug 8, 2025	29.35	29.40	29.35	29.37	29.37	-	3,030
Aug 7, 2025	29.32	29.43	29.32	29.37	29.37	0.38%	1,292
Aug 6, 2025	29.39	29.39	29.25	29.26	29.26	-0.03%	1,490
Aug 5, 2025	29.42	29.44	29.27	29.27	29.27	-	1,930
Aug 4, 2025	29.14	29.29	29.14	29.27	29.27	0.69%	1,455
Aug 1, 2025	29.37	29.37	29.07	29.07	29.07	-1.56%	1,063
Jul 31, 2025	29.68	29.68	29.53	29.53	29.53	0.17%	340
Jul 30, 2025	29.43	29.52	29.43	29.48	29.48	0.20%	844
Jul 29, 2025	29.48	29.51	29.41	29.42	29.42	0.41%	5,674
Jul 28, 2025	29.33	29.35	29.28	29.30	29.30	0.45%	2,776
Jul 25, 2025	29.12	29.17	29.12	29.17	29.17	0.10%	358
Jul 24, 2025	29.12	29.21	29.09	29.14	29.14	0.03%	565
Jul 23, 2025	29.05	29.16	29.04	29.13	29.13	0.45%	1,449
Jul 22, 2025	29.08	29.08	28.98	29.00	29.00	-0.34%	2,312
Jul 21, 2025	29.07	29.10	29.07	29.10	29.10	0.24%	982
Jul 18, 2025	29.08	29.13	29.03	29.03	29.03	-0.17%	1,632
Jul 17, 2025	28.98	29.08	28.98	29.08	29.08	0.97%	6,164
Jul 16, 2025	28.90	28.90	28.80	28.80	28.80	-0.55%	97
Jul 15, 2025	28.97	29.00	28.95	28.96	28.96	0.31%	693
Jul 14, 2025	28.84	28.90	28.84	28.87	28.87	0.07%	3,077
Jul 11, 2025	28.98	28.98	28.85	28.85	28.85	-0.35%	1,037
Jul 10, 2025	28.92	28.96	28.86	28.95	28.95	0.35%	2,949
Jul 9, 2025	28.84	28.88	28.84	28.85	28.85	0.24%	1,558
Jul 8, 2025	28.82	28.83	28.78	28.78	28.78	-0.10%	1,314
Jul 7, 2025	28.82	28.87	28.80	28.81	28.81	0.10%	320
Jul 4, 2025	28.78	28.78	28.78	28.78	28.78	-0.42%	140
Jul 3, 2025	28.75	28.90	28.75	28.90	28.90	0.59%	155