BIT:VNGD60 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.06	32.08	31.98	32.05	32.05	0.03%	1,708
May 7, 2026	32.16	32.16	32.02	32.04	32.04	0.11%	3,405
May 6, 2026	31.80	32.04	31.80	32.01	32.01	0.93%	442
May 5, 2026	31.66	31.72	31.65	31.71	31.71	0.36%	3,870
May 4, 2026	31.68	31.68	31.50	31.60	31.60	0.37%	1,099
Apr 30, 2026	31.40	31.48	31.40	31.48	31.48	0.35%	1,032
Apr 29, 2026	31.42	31.43	31.40	31.37	31.37	-0.06%	5,367
Apr 28, 2026	31.55	31.55	31.39	31.39	31.39	-0.24%	5,780
Apr 27, 2026	31.50	31.51	31.49	31.47	31.47	-0.05%	1,660
Apr 24, 2026	31.50	31.50	31.45	31.48	31.48	-0.06%	1,979
Apr 23, 2026	31.48	31.51	31.48	31.50	31.50	0.10%	915
Apr 22, 2026	31.42	31.49	31.39	31.47	31.47	0.29%	1,938
Apr 21, 2026	31.45	31.51	31.40	31.38	31.38	-0.22%	2,382
Apr 20, 2026	31.34	31.50	31.34	31.45	31.45	-0.19%	5,003
Apr 17, 2026	31.26	31.49	31.26	31.51	31.51	0.80%	7,159
Apr 16, 2026	31.29	31.29	31.24	31.26	31.26	0.35%	1,825
Apr 15, 2026	31.19	31.20	31.13	31.15	31.15	0.27%	591
Apr 14, 2026	30.97	30.97	30.92	31.07	31.07	0.96%	3,359
Apr 13, 2026	30.78	30.84	30.70	30.77	30.77	-0.28%	1,707
Apr 10, 2026	30.87	30.88	30.85	30.86	30.86	0.24%	398
Apr 9, 2026	30.85	30.85	30.73	30.78	30.78	0.08%	4,606
Apr 8, 2026	30.76	30.91	30.76	30.76	30.76	1.89%	613
Apr 7, 2026	30.15	30.46	30.15	30.19	30.19	-0.49%	5,744
Apr 2, 2026	30.22	30.25	30.06	30.34	30.34	0.05%	1,111
Apr 1, 2026	30.26	30.31	30.22	30.32	30.32	1.30%	352
Mar 31, 2026	29.79	29.98	29.79	29.93	29.93	0.13%	4,809
Mar 30, 2026	29.85	29.92	29.75	29.89	29.89	0.22%	6,906
Mar 27, 2026	30.04	30.04	29.80	29.83	29.83	-0.80%	2,238
Mar 26, 2026	30.10	30.23	30.10	30.07	30.07	-0.73%	1,309
Mar 25, 2026	30.19	30.30	30.19	30.29	30.29	0.58%	440
Mar 24, 2026	30.13	30.13	30.00	30.11	30.11	0.07%	829
Mar 23, 2026	29.74	30.29	29.72	30.09	30.09	0.03%	9,525
Mar 20, 2026	30.39	30.39	30.11	30.08	30.08	-0.81%	1,421
Mar 19, 2026	30.55	30.55	30.31	30.33	30.33	-1.09%	573
Mar 18, 2026	30.86	30.93	30.75	30.66	30.66	-0.37%	5,571
Mar 17, 2026	30.73	30.85	30.68	30.78	30.78	0.24%	692
Mar 16, 2026	30.68	30.77	30.62	30.70	30.70	0.38%	4,039
Mar 13, 2026	30.60	30.73	30.60	30.59	30.59	-0.29%	1,135
Mar 12, 2026	30.83	30.83	30.74	30.68	30.68	-0.36%	1,694
Mar 11, 2026	30.85	30.85	30.85	30.79	30.79	-0.48%	250
Mar 10, 2026	30.78	30.95	30.78	30.94	30.94	0.86%	633
Mar 9, 2026	30.34	30.69	30.34	30.67	30.67	-0.21%	1,128
Mar 6, 2026	31.00	31.00	30.75	30.74	30.74	-0.65%	3,591
Mar 5, 2026	31.09	31.09	30.96	30.94	30.94	-0.59%	694
Mar 4, 2026	30.95	31.15	30.95	31.12	31.12	0.68%	1,462
Mar 3, 2026	31.01	31.01	30.82	30.91	30.91	-0.91%	2,151
Mar 2, 2026	31.24	31.25	31.11	31.20	31.20	-0.18%	1,080
Feb 27, 2026	31.34	31.35	31.18	31.25	31.25	-0.16%	8,593
Feb 26, 2026	31.40	31.40	31.30	31.30	31.30	-0.08%	480
Feb 25, 2026	31.29	31.34	31.27	31.33	31.33	0.42%	4,863