ETF BET Tradeville (BVB:TVBETETF)
Romania · Delayed Price · Currency is RON 35.39
+0.16 (0.44%)
At close: Sep 30, 2025
BVB:TVBETETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.30 | 35.48 | 35.30 | 35.39 | 35.39 | 0.44% | 31,904 |
| Sep 29, 2025 | 34.99 | 35.42 | 34.99 | 35.23 | 35.23 | 0.90% | 30,554 |
| Sep 26, 2025 | 34.89 | 35.10 | 34.80 | 34.92 | 34.92 | 0.27% | 12,368 |
| Sep 25, 2025 | 34.44 | 34.94 | 34.44 | 34.82 | 34.82 | 1.32% | 16,323 |
| Sep 24, 2025 | 34.41 | 34.58 | 34.30 | 34.37 | 34.37 | 0.39% | 23,468 |
| Sep 23, 2025 | 34.40 | 34.52 | 34.30 | 34.23 | 34.23 | -0.51% | 12,262 |
| Sep 22, 2025 | 34.65 | 35.00 | 34.26 | 34.41 | 34.41 | -0.28% | 56,261 |
| Sep 19, 2025 | 34.66 | 34.75 | 34.50 | 34.50 | 34.50 | -0.23% | 23,029 |
| Sep 18, 2025 | 34.75 | 34.75 | 34.60 | 34.58 | 34.58 | 0.17% | 21,553 |
| Sep 17, 2025 | 34.45 | 34.67 | 34.45 | 34.52 | 34.52 | 0.82% | 11,770 |
| Sep 16, 2025 | 34.60 | 34.72 | 34.45 | 34.24 | 34.24 | -0.57% | 33,224 |
| Sep 15, 2025 | 34.75 | 35.00 | 34.40 | 34.44 | 34.44 | -0.17% | 30,400 |
| Sep 12, 2025 | 34.50 | 34.65 | 34.32 | 34.50 | 34.50 | 0.85% | 130,274 |
| Sep 11, 2025 | 34.50 | 35.00 | 34.27 | 34.21 | 34.21 | 0.10% | 26,472 |
| Sep 10, 2025 | 34.35 | 34.80 | 34.14 | 34.17 | 34.17 | 0.18% | 28,241 |
| Sep 9, 2025 | 34.45 | 34.45 | 34.26 | 34.11 | 34.11 | -0.58% | 31,255 |
| Sep 8, 2025 | 34.47 | 34.84 | 34.12 | 34.31 | 34.31 | -0.26% | 32,314 |
| Sep 5, 2025 | 34.00 | 34.58 | 34.00 | 34.40 | 34.40 | 1.43% | 25,417 |
| Sep 4, 2025 | 34.30 | 35.50 | 34.02 | 33.92 | 33.92 | -0.63% | 65,982 |
| Sep 3, 2025 | 33.45 | 34.26 | 33.45 | 34.13 | 34.13 | 1.73% | 27,978 |
| Sep 2, 2025 | 33.69 | 33.69 | 33.38 | 33.55 | 33.55 | -0.30% | 37,480 |
| Sep 1, 2025 | 34.22 | 34.56 | 33.69 | 33.65 | 33.65 | -1.31% | 50,627 |
| Aug 29, 2025 | 34.40 | 34.51 | 34.15 | 34.10 | 34.10 | -0.25% | 33,532 |
| Aug 28, 2025 | 34.45 | 34.85 | 34.32 | 34.18 | 34.18 | -0.28% | 50,201 |
| Aug 27, 2025 | 34.68 | 35.00 | 34.40 | 34.28 | 34.28 | -0.36% | 16,972 |
| Aug 26, 2025 | 34.67 | 34.80 | 34.40 | 34.40 | 34.40 | -0.42% | 17,283 |
| Aug 25, 2025 | 34.60 | 35.00 | 34.60 | 34.55 | 34.55 | 0.47% | 32,519 |
| Aug 22, 2025 | 34.45 | 34.62 | 34.30 | 34.39 | 34.39 | 0.15% | 14,078 |
| Aug 21, 2025 | 34.85 | 34.85 | 34.45 | 34.34 | 34.34 | -0.42% | 20,383 |
| Aug 20, 2025 | 34.75 | 34.80 | 34.25 | 34.48 | 34.48 | 0.25% | 24,088 |
| Aug 19, 2025 | 34.43 | 34.71 | 34.08 | 34.40 | 34.40 | 0.04% | 31,230 |
| Aug 18, 2025 | 34.97 | 35.00 | 34.24 | 34.38 | 34.38 | -1.77% | 81,951 |
| Aug 14, 2025 | 35.09 | 35.45 | 34.48 | 35.00 | 35.00 | -0.13% | 52,980 |
| Aug 13, 2025 | 34.79 | 35.09 | 34.69 | 35.05 | 35.05 | 1.08% | 33,516 |
| Aug 12, 2025 | 34.87 | 35.13 | 34.67 | 34.67 | 34.67 | -0.22% | 44,598 |
| Aug 11, 2025 | 34.74 | 35.49 | 34.74 | 34.75 | 34.75 | 0.13% | 40,044 |
| Aug 8, 2025 | 34.44 | 35.05 | 34.43 | 34.70 | 34.70 | 0.73% | 61,311 |
| Aug 7, 2025 | 33.98 | 34.98 | 33.98 | 34.45 | 34.45 | 1.73% | 38,545 |
| Aug 6, 2025 | 33.75 | 34.00 | 33.69 | 33.87 | 33.87 | 0.77% | 25,980 |
| Aug 5, 2025 | 33.50 | 33.74 | 33.47 | 33.61 | 33.61 | 0.76% | 36,620 |
| Aug 4, 2025 | 33.24 | 33.54 | 33.24 | 33.35 | 33.35 | 0.21% | 35,686 |
| Aug 1, 2025 | 33.20 | 33.61 | 33.20 | 33.28 | 33.28 | -0.42% | 30,893 |
| Jul 31, 2025 | 33.12 | 33.59 | 33.10 | 33.42 | 33.42 | 1.24% | 31,202 |
| Jul 30, 2025 | 33.19 | 33.36 | 33.00 | 33.01 | 33.01 | -0.27% | 40,056 |
| Jul 29, 2025 | 33.20 | 33.49 | 33.11 | 33.10 | 33.10 | 0.14% | 27,521 |
| Jul 28, 2025 | 32.90 | 33.15 | 32.81 | 33.06 | 33.06 | 0.33% | 25,610 |
| Jul 25, 2025 | 32.77 | 32.90 | 32.65 | 32.95 | 32.95 | 0.58% | 26,800 |
| Jul 24, 2025 | 32.76 | 32.85 | 32.70 | 32.76 | 32.76 | -0.02% | 23,552 |
| Jul 23, 2025 | 32.60 | 32.85 | 32.60 | 32.76 | 32.76 | 0.58% | 21,516 |
| Jul 22, 2025 | 32.71 | 32.73 | 32.56 | 32.57 | 32.57 | -0.32% | 15,052 |