BVB:TVBETETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	45.55	46.00	45.18	45.83	45.83	1.83%	28,561
Mar 30, 2026	46.10	46.10	45.00	45.00	45.00	-2.79%	90,691
Mar 27, 2026	46.55	46.83	46.05	46.29	46.29	-0.05%	40,502
Mar 26, 2026	46.87	46.87	46.50	46.32	46.32	-0.72%	22,155
Mar 25, 2026	46.66	46.97	46.56	46.65	46.65	0.66%	27,710
Mar 24, 2026	46.50	46.78	46.30	46.35	46.35	0.50%	20,900
Mar 23, 2026	46.79	46.79	45.51	46.12	46.12	-0.84%	102,968
Mar 20, 2026	46.70	47.05	46.69	46.51	46.51	0.08%	38,033
Mar 19, 2026	47.13	47.30	46.10	46.47	46.47	-0.85%	70,979
Mar 18, 2026	47.30	47.40	47.14	46.87	46.87	-0.05%	42,690
Mar 17, 2026	47.22	47.44	47.10	46.90	46.90	-0.06%	34,056
Mar 16, 2026	47.00	47.22	46.80	46.93	46.93	0.25%	65,760
Mar 13, 2026	47.00	47.22	46.90	46.81	46.81	-0.46%	39,896
Mar 12, 2026	47.00	47.42	46.70	47.03	47.03	0.05%	75,488
Mar 11, 2026	46.62	47.00	46.59	47.00	47.00	1.35%	63,836
Mar 10, 2026	45.41	46.70	45.41	46.38	46.38	2.55%	64,551
Mar 9, 2026	45.98	45.98	44.96	45.22	45.22	-1.43%	123,831
Mar 6, 2026	46.45	46.85	45.99	45.88	45.88	-0.09%	119,708
Mar 5, 2026	45.50	46.46	45.50	45.92	45.92	1.80%	151,536
Mar 4, 2026	44.78	45.50	44.29	45.11	45.11	0.73%	175,833
Mar 3, 2026	46.30	47.03	44.78	44.78	44.78	-3.28%	199,084
Mar 2, 2026	47.20	47.20	46.20	46.30	46.30	-2.11%	195,943
Feb 27, 2026	47.68	48.70	47.30	47.30	47.30	-0.56%	170,576
Feb 26, 2026	48.66	48.75	46.51	47.57	47.57	-1.86%	187,961
Feb 25, 2026	49.10	49.42	48.67	48.47	48.47	-1.21%	119,335
Feb 24, 2026	49.60	49.87	48.98	49.06	49.06	-0.27%	166,183
Feb 23, 2026	49.24	49.60	49.01	49.20	49.20	0.92%	151,598
Feb 20, 2026	49.00	49.50	48.90	48.75	48.75	0.41%	146,235
Feb 19, 2026	48.77	49.10	48.55	48.55	48.55	0.82%	168,367
Feb 18, 2026	48.20	48.79	48.20	48.15	48.15	0.53%	87,180
Feb 17, 2026	47.60	48.40	47.60	47.90	47.90	1.20%	136,509
Feb 16, 2026	46.65	47.46	46.65	47.33	47.33	1.97%	67,584
Feb 13, 2026	47.30	47.33	46.50	46.41	46.41	-2.01%	107,575
Feb 12, 2026	46.85	47.99	46.80	47.36	47.36	1.94%	88,785
Feb 11, 2026	46.38	46.84	46.38	46.46	46.46	0.95%	54,496
Feb 10, 2026	46.20	46.61	46.20	46.03	46.03	0.03%	67,450
Feb 9, 2026	46.16	46.62	46.02	46.01	46.01	0.33%	105,584
Feb 6, 2026	46.18	46.26	45.60	45.86	45.86	-0.08%	79,957
Feb 5, 2026	46.65	47.00	46.18	45.90	45.90	-0.76%	55,735
Feb 4, 2026	46.86	46.93	46.41	46.25	46.25	-0.97%	110,777
Feb 3, 2026	46.05	47.13	45.85	46.70	46.70	3.28%	111,962
Feb 2, 2026	46.05	46.10	44.66	45.22	45.22	-1.23%	153,383
Jan 30, 2026	46.60	46.95	46.06	45.78	45.78	-1.76%	98,258
Jan 29, 2026	47.44	48.40	46.60	46.60	46.60	-1.18%	130,695
Jan 28, 2026	46.94	47.79	46.94	47.16	47.16	0.76%	100,313
Jan 27, 2026	46.50	47.38	46.50	46.80	46.80	1.62%	139,319
Jan 26, 2026	45.86	46.61	45.86	46.06	46.06	1.20%	114,514
Jan 23, 2026	45.68	46.50	45.00	45.51	45.51	0.52%	110,458
Jan 22, 2026	44.90	46.50	44.90	45.28	45.28	1.94%	160,880
Jan 21, 2026	45.01	45.09	44.00	44.42	44.42	-1.19%	102,353