BVB:TVBETETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	37.60	37.78	37.60	37.62	37.62	0.32%	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
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