BVB:TVBETETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	40.65	42.05	40.65	41.40	41.40	1.66%	173,723
Dec 30, 2025	40.47	40.65	40.46	40.72	40.72	0.64%	129,759
Dec 29, 2025	40.38	40.56	40.18	40.46	40.46	0.02%	124,023
Dec 23, 2025	40.21	40.46	40.10	40.45	40.45	0.62%	91,907
Dec 22, 2025	40.03	40.40	40.03	40.20	40.20	0.76%	107,725
Dec 19, 2025	40.20	40.40	39.99	39.90	39.90	-0.45%	67,281
Dec 18, 2025	40.02	40.40	39.90	40.08	40.08	0.39%	64,545
Dec 17, 2025	40.63	40.70	40.02	39.92	39.92	-0.98%	118,901
Dec 16, 2025	40.31	40.50	40.23	40.32	40.32	0.12%	49,338
Dec 15, 2025	40.09	40.32	39.91	40.27	40.27	0.65%	61,037
Dec 12, 2025	40.18	40.20	40.06	40.01	40.01	-0.04%	50,264
Dec 11, 2025	40.18	41.71	39.70	40.02	40.02	-0.39%	89,989
Dec 10, 2025	40.12	40.26	39.95	40.18	40.18	0.61%	67,884
Dec 9, 2025	39.77	40.12	39.75	39.93	39.93	0.77%	48,578
Dec 8, 2025	39.53	39.77	39.25	39.63	39.63	0.83%	76,713
Dec 5, 2025	39.10	39.40	39.02	39.30	39.30	0.63%	40,344
Dec 4, 2025	38.83	39.10	38.83	39.06	39.06	0.55%	44,445
Dec 3, 2025	38.34	38.94	38.34	38.84	38.84	1.49%	83,174
Dec 2, 2025	38.47	38.47	38.10	38.27	38.27	0.88%	56,007
Nov 28, 2025	38.11	38.42	38.09	37.94	37.94	-0.08%	30,316
Nov 27, 2025	38.04	38.32	38.00	37.97	37.97	0.16%	29,129
Nov 26, 2025	38.31	38.53	37.95	37.91	37.91	-0.95%	44,576
Nov 25, 2025	38.24	38.54	38.17	38.27	38.27	0.55%	89,887
Nov 24, 2025	37.70	38.49	37.70	38.06	38.06	1.26%	81,944
Nov 21, 2025	38.48	38.48	37.30	37.59	37.59	-1.89%	124,356
Nov 20, 2025	38.90	39.03	38.41	38.31	38.31	-1.26%	80,367
Nov 19, 2025	39.19	39.21	38.52	38.80	38.80	-0.55%	154,718
Nov 18, 2025	39.23	39.50	38.72	39.02	39.02	-0.27%	64,542
Nov 17, 2025	39.20	39.99	38.90	39.12	39.12	0.68%	67,653
Nov 14, 2025	39.01	39.50	38.89	38.86	38.86	-0.10%	91,868
Nov 13, 2025	38.85	39.00	38.79	38.90	38.90	0.53%	48,799
Nov 12, 2025	38.73	39.00	38.52	38.69	38.69	0.73%	91,307
Nov 11, 2025	38.20	38.58	38.14	38.41	38.41	0.71%	46,370
Nov 10, 2025	37.97	38.27	37.97	38.14	38.14	0.75%	47,825
Nov 7, 2025	37.97	38.05	37.88	37.86	37.86	0.12%	55,876
Nov 6, 2025	37.82	37.97	37.68	37.81	37.81	0.61%	23,454
Nov 5, 2025	37.55	37.75	37.55	37.58	37.58	0.21%	37,648
Nov 4, 2025	37.60	37.78	37.60	37.50	37.50	-	42,613
Nov 3, 2025	37.50	37.62	37.50	37.50	37.50	0.42%	60,029
Oct 31, 2025	37.48	37.71	37.40	37.35	37.35	0.34%	34,600
Oct 30, 2025	37.59	37.59	37.00	37.22	37.22	-0.60%	38,988
Oct 29, 2025	38.03	38.20	37.25	37.45	37.45	-1.00%	75,527
Oct 28, 2025	37.58	37.95	37.58	37.83	37.83	0.96%	40,624
Oct 27, 2025	37.40	37.62	37.35	37.47	37.47	0.42%	70,943
Oct 24, 2025	37.21	37.40	37.06	37.31	37.31	1.06%	37,577
Oct 23, 2025	36.90	37.50	36.85	36.92	36.92	0.76%	41,646
Oct 22, 2025	36.43	36.83	36.43	36.64	36.64	0.60%	41,434
Oct 21, 2025	36.46	36.50	36.23	36.42	36.42	0.79%	29,295
Oct 20, 2025	36.36	36.39	36.20	36.14	36.14	0.26%	42,797
Oct 17, 2025	36.20	36.30	36.15	36.04	36.04	0.08%	31,262