BIT:VNGD60 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	28.77	28.77	28.67	28.73	28.73	-	901
Jul 1, 2025	28.74	28.78	28.70	28.73	28.73	-0.03%	953
Jun 30, 2025	28.76	28.82	28.72	28.74	28.74	-0.03%	567
Jun 27, 2025	28.70	28.75	28.70	28.75	28.75	0.35%	6,019
Jun 26, 2025	28.64	28.65	28.60	28.65	28.65	0.14%	617
Jun 25, 2025	28.68	28.70	28.61	28.61	28.61	-0.10%	1,597
Jun 24, 2025	28.63	28.65	28.58	28.64	28.64	0.56%	1,144
Jun 23, 2025	28.42	28.51	28.42	28.48	28.48	0.18%	2,209
Jun 20, 2025	28.41	28.58	28.41	28.43	28.43	0.07%	5,509
Jun 19, 2025	28.56	28.56	28.41	28.41	28.41	-1.76%	2,364
Jun 18, 2025	28.93	28.93	28.90	28.92	28.56	0.03%	880
Jun 17, 2025	28.86	28.91	28.83	28.91	28.56	-0.31%	2,474
Jun 16, 2025	28.96	29.00	28.94	29.00	28.64	0.49%	695
Jun 13, 2025	28.91	28.91	28.85	28.86	28.51	-0.38%	452
Jun 12, 2025	29.03	29.03	28.86	28.97	28.61	-0.34%	3,369
Jun 11, 2025	29.15	29.15	29.03	29.07	28.71	-0.07%	7,003