BVB:TVBETETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	62.32	62.74	61.70	61.41	61.41	-0.90%	98,669
Jul 23, 2026	62.15	62.66	61.92	61.97	61.97	-	126,450
Jul 22, 2026	61.20	62.19	61.20	61.97	61.97	1.77%	112,342
Jul 21, 2026	59.85	61.50	59.82	60.89	60.89	2.25%	89,724
Jul 20, 2026	59.62	59.85	59.22	59.55	59.55	0.30%	68,710
Jul 17, 2026	59.64	59.64	59.35	59.37	59.37	-0.15%	84,666
Jul 16, 2026	58.64	59.64	58.64	59.46	59.46	1.82%	52,065
Jul 15, 2026	58.45	59.29	58.00	58.40	58.40	1.21%	69,115
Jul 14, 2026	58.55	58.95	57.70	57.70	57.70	-0.76%	76,933
Jul 13, 2026	59.00	59.64	58.16	58.14	58.14	-1.11%	173,542
Jul 10, 2026	58.24	59.00	58.24	58.79	58.79	1.38%	72,776
Jul 9, 2026	57.39	58.49	57.39	57.99	57.99	1.43%	72,276
Jul 8, 2026	57.90	57.97	57.25	57.17	57.17	-0.52%	63,639
Jul 7, 2026	58.60	59.85	57.39	57.47	57.47	-1.22%	119,030
Jul 6, 2026	58.49	59.00	58.00	58.18	58.18	-0.50%	109,035
Jul 3, 2026	57.90	59.00	57.69	58.47	58.47	1.58%	146,117
Jul 2, 2026	56.50	58.13	56.50	57.56	57.56	2.53%	168,526
Jul 1, 2026	55.50	56.57	55.50	56.14	56.14	1.80%	104,891
Jun 30, 2026	54.50	55.50	54.50	55.15	55.15	1.57%	106,532
Jun 29, 2026	54.45	54.82	54.42	54.30	54.30	0.15%	82,324
Jun 26, 2026	54.25	55.41	54.25	54.22	54.22	0.35%	50,989
Jun 25, 2026	53.00	54.26	52.99	54.03	54.03	2.56%	54,216
Jun 24, 2026	52.60	53.00	52.60	52.68	52.68	0.30%	34,894
Jun 23, 2026	52.53	52.68	52.34	52.52	52.52	0.46%	40,298
Jun 22, 2026	52.36	52.90	52.33	52.28	52.28	0.38%	54,124
Jun 19, 2026	52.61	52.89	52.36	52.08	52.08	-0.61%	59,473
Jun 18, 2026	52.32	52.76	52.32	52.40	52.40	1.00%	39,854
Jun 17, 2026	51.73	52.30	51.73	51.88	51.88	1.01%	41,572
Jun 16, 2026	51.41	51.90	51.35	51.36	51.36	0.41%	41,734
Jun 15, 2026	51.35	51.75	51.30	51.15	51.15	0.04%	57,736
Jun 12, 2026	50.88	51.42	50.88	51.13	51.13	0.57%	42,487
Jun 11, 2026	51.09	51.10	50.85	50.84	50.84	0.26%	29,052
Jun 10, 2026	51.21	51.36	50.70	50.71	50.71	-0.20%	101,889
Jun 9, 2026	51.03	51.35	51.03	50.81	50.81	0.26%	49,588
Jun 8, 2026	50.74	51.07	50.22	50.68	50.68	0.06%	91,048
Jun 5, 2026	50.76	50.97	50.30	50.65	50.65	0.46%	43,167
Jun 4, 2026	50.92	51.08	50.40	50.42	50.42	-0.08%	51,269
Jun 3, 2026	51.29	51.68	50.83	50.46	50.46	-0.53%	49,908
Jun 2, 2026	50.83	51.25	50.79	50.73	50.73	0.77%	90,139
May 29, 2026	51.06	51.06	50.50	50.34	50.34	-1.41%	72,838
May 28, 2026	51.61	51.81	51.06	51.06	51.06	-0.41%	54,430
May 27, 2026	51.94	52.10	51.60	51.27	51.27	-0.50%	50,796
May 26, 2026	52.04	52.07	51.20	51.53	51.53	0.17%	55,689
May 25, 2026	52.02	52.20	51.60	51.44	51.44	-1.11%	77,105
May 22, 2026	52.29	52.49	51.95	52.02	52.02	0.19%	93,469
May 21, 2026	52.00	52.44	52.00	51.92	51.92	0.58%	54,358
May 20, 2026	51.79	52.32	51.79	51.62	51.62	0.29%	57,358
May 19, 2026	51.80	52.26	51.55	51.47	51.47	-0.16%	76,376
May 18, 2026	51.28	51.80	51.27	51.55	51.55	0.82%	77,518
May 15, 2026	50.35	51.45	50.35	51.13	51.13	2.02%	72,843