BVB:TVBETETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2025	32.85	33.00	32.58	32.68	32.68	-0.32%	42,576
Jul 18, 2025	32.79	32.94	32.73	32.78	32.78	0.34%	36,915
Jul 17, 2025	32.31	32.84	31.50	32.67	32.67	1.46%	42,476
Jul 16, 2025	32.03	32.79	32.01	32.20	32.20	0.63%	36,095
Jul 15, 2025	32.00	32.02	31.75	32.00	32.00	1.20%	29,636
Jul 14, 2025	31.47	31.65	31.43	31.62	31.62	1.02%	27,632
Jul 11, 2025	31.50	31.50	31.30	31.30	31.30	-0.30%	30,281
Jul 10, 2025	31.30	31.50	31.20	31.40	31.40	0.63%	22,651
Jul 9, 2025	31.11	31.29	31.00	31.20	31.20	0.69%	36,765
Jul 8, 2025	30.91	31.30	30.65	30.99	30.99	0.24%	29,224
Jul 7, 2025	31.10	31.49	30.80	30.91	30.91	0.05%	31,585
Jul 4, 2025	31.09	31.28	31.01	30.90	30.90	-0.29%	27,227
Jul 3, 2025	30.70	31.17	30.60	30.99	30.99	0.90%	28,283
Jul 2, 2025	31.25	31.28	30.71	30.71	30.71	-1.33%	33,381
Jul 1, 2025	30.96	31.26	30.95	31.13	31.13	0.61%	27,475
Jun 30, 2025	30.70	31.00	30.60	30.94	30.94	0.70%	40,527