BIT:VNGD60 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.77	32.77	32.65	32.71	32.71	-0.08%	1,106
Oct 22, 2026	32.79	32.82	32.68	32.74	32.74	-0.43%	857
Oct 21, 2026	32.89	32.92	32.82	32.88	32.88	0.20%	611
Oct 20, 2026	32.84	32.90	32.71	32.81	32.81	-0.03%	693
Oct 19, 2026	32.90	32.90	32.78	32.82	32.82	-0.14%	988
Oct 16, 2026	32.92	32.97	32.89	32.87	32.87	-0.20%	817
Oct 15, 2026	32.91	32.91	32.79	32.93	32.93	-0.30%	3,828
Oct 14, 2026	33.03	33.13	33.03	33.03	33.03	-0.06%	2,781
Oct 13, 2026	33.14	33.17	33.08	33.05	33.05	-0.15%	4,820
Oct 12, 2026	33.15	33.15	33.13	33.10	33.10	0.24%	1,289
Oct 9, 2026	33.02	33.05	32.97	33.02	33.02	0.33%	1,717
Oct 8, 2026	32.98	32.98	32.88	32.91	32.91	-0.26%	415
Oct 7, 2026	33.12	33.12	32.96	33.00	33.00	-0.30%	2,045
Oct 6, 2026	33.16	33.16	33.03	33.10	33.10	0.38%	333
Oct 5, 2026	32.96	33.00	32.86	32.97	32.97	0.59%	1,114
Oct 2, 2026	32.78	32.89	32.76	32.78	32.78	0.57%	880
Oct 1, 2026	32.52	32.66	32.50	32.59	32.59	-0.09%	601
Sep 30, 2026	32.70	32.70	32.62	32.62	32.62	0.12%	466
Sep 29, 2026	32.64	32.64	32.64	32.58	32.58	-0.02%	300
Sep 28, 2026	32.62	32.72	32.62	32.59	32.59	-0.18%	521
Sep 25, 2026	32.60	32.79	32.60	32.65	32.65	0.15%	480
Sep 24, 2026	32.69	32.74	32.58	32.60	32.60	-0.58%	31,298
Sep 23, 2026	32.88	32.96	32.86	32.79	32.79	-0.32%	68
Sep 22, 2026	32.78	32.92	32.78	32.89	32.89	0.46%	3,104
Sep 21, 2026	32.66	32.73	32.63	32.74	32.74	0.96%	1,385
Sep 18, 2026	32.62	32.62	32.47	32.43	32.43	-0.26%	1,238
Sep 17, 2026	32.48	32.53	32.48	32.52	32.52	0.48%	730
Sep 16, 2026	32.36	32.39	32.18	32.36	32.36	0.40%	32,790
Sep 15, 2026	32.32	32.32	32.19	32.23	32.23	-0.29%	897
Sep 14, 2026	32.40	32.40	32.30	32.33	32.33	-0.39%	1,125
Sep 11, 2026	32.40	32.48	32.28	32.45	32.45	0.48%	1,507
Sep 10, 2026	32.54	32.54	32.28	32.30	32.30	-0.52%	2,220
Sep 9, 2026	32.66	32.66	32.55	32.47	32.47	-0.58%	3,055
Sep 8, 2026	32.66	32.73	32.66	32.66	32.66	0.05%	191
Sep 7, 2026	32.79	32.79	32.65	32.64	32.64	-0.20%	2,090
Sep 4, 2026	32.67	32.75	32.67	32.71	32.71	-0.08%	463
Sep 3, 2026	32.60	32.73	32.52	32.73	32.73	0.55%	5,423
Sep 2, 2026	32.50	32.56	32.37	32.55	32.55	-0.05%	571
Sep 1, 2026	32.58	32.58	32.55	32.57	32.57	-0.25%	399
Aug 31, 2026	32.76	32.76	32.63	32.65	32.65	-0.52%	7,335
Aug 28, 2026	32.77	32.80	32.68	32.82	32.82	0.41%	582
Aug 27, 2026	32.72	32.72	32.63	32.68	32.68	0.18%	365
Aug 26, 2026	32.62	32.68	32.56	32.62	32.62	0.22%	365
Aug 25, 2026	32.50	32.59	32.50	32.55	32.55	0.29%	193
Aug 24, 2026	32.52	32.54	32.46	32.46	32.46	-0.17%	897
Aug 21, 2026	32.52	32.54	32.45	32.51	32.51	0.06%	957
Aug 20, 2026	32.52	32.54	32.42	32.49	32.49	-0.29%	2,115
Aug 19, 2026	32.63	32.63	32.55	32.59	32.59	-0.14%	1,203
Aug 18, 2026	32.76	32.76	32.63	32.63	32.63	-0.78%	490
Aug 17, 2026	32.86	32.89	32.78	32.89	32.89	-0.03%	270