BVB:TVBETETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	36.00	36.17	35.97	36.01	36.01	0.45%	25,701
Oct 15, 2025	35.95	36.05	35.93	35.85	35.85	0.03%	30,494
Oct 14, 2025	36.00	36.19	35.90	35.84	35.84	-0.08%	50,128
Oct 13, 2025	35.91	36.20	35.70	35.87	35.87	0.18%	39,057
Oct 10, 2025	36.00	36.17	35.91	35.81	35.81	-0.06%	34,156
Oct 9, 2025	36.00	36.45	35.87	35.83	35.83	0.11%	38,066
Oct 8, 2025	35.86	35.87	35.71	35.79	35.79	0.55%	28,032
Oct 7, 2025	35.94	36.00	35.65	35.59	35.59	-0.32%	37,808
Oct 6, 2025	35.78	35.89	35.76	35.71	35.71	0.11%	34,079
Oct 3, 2025	35.76	35.99	35.64	35.67	35.67	0.07%	32,040
Oct 2, 2025	35.50	35.78	35.50	35.64	35.64	0.66%	35,244
Oct 1, 2025	35.25	35.57	35.25	35.41	35.41	0.06%	26,009
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