BVB:TVBETETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	52.85	54.43	52.85	53.43	53.43	1.08%	82,301
Sep 30, 2026	51.30	53.50	51.00	52.86	52.86	1.93%	65,785
Sep 29, 2026	52.40	52.45	50.98	51.86	51.86	-0.95%	99,378
Sep 28, 2026	53.18	54.05	52.10	52.36	52.36	-1.58%	47,201
Sep 25, 2026	51.51	53.29	51.50	53.20	53.20	2.17%	104,643
Sep 24, 2026	53.00	53.60	51.50	52.07	52.07	-2.05%	110,757
Sep 23, 2026	53.95	54.09	52.76	53.16	53.16	-1.72%	42,623
Sep 22, 2026	54.24	54.24	53.20	54.09	54.09	0.02%	59,064
Sep 21, 2026	56.10	56.39	54.23	54.08	54.08	-2.79%	59,272
Sep 18, 2026	54.53	56.42	54.53	55.63	55.63	3.08%	102,263
Sep 17, 2026	53.50	54.10	51.50	53.97	53.97	1.05%	179,854
Sep 16, 2026	55.06	55.58	52.40	53.41	53.41	-2.98%	142,665
Sep 15, 2026	56.49	56.78	54.91	55.05	55.05	-1.68%	83,204
Sep 14, 2026	56.20	56.73	56.00	55.99	55.99	-0.37%	53,859
Sep 11, 2026	56.57	56.73	54.20	56.20	56.20	-0.20%	171,517
Sep 10, 2026	57.55	58.00	56.50	56.31	56.31	-1.62%	74,290
Sep 9, 2026	58.40	58.79	57.50	57.24	57.24	-1.85%	50,046
Sep 8, 2026	58.87	59.21	58.30	58.32	58.32	-0.26%	42,079
Sep 7, 2026	58.98	59.21	58.46	58.47	58.47	0.24%	54,739
Sep 4, 2026	59.58	59.80	58.54	58.33	58.33	-1.19%	65,810
Sep 3, 2026	58.96	59.42	58.80	59.03	59.03	1.27%	42,292
Sep 2, 2026	58.49	59.79	58.35	58.29	58.29	0.50%	85,496
Sep 1, 2026	57.06	58.84	56.60	58.00	58.00	1.84%	156,089
Aug 31, 2026	59.56	59.70	55.01	56.95	56.95	-3.80%	307,645
Aug 28, 2026	60.02	60.38	59.13	59.20	59.20	-1.35%	104,817
Aug 27, 2026	60.95	61.10	60.18	60.01	60.01	-1.25%	69,830
Aug 26, 2026	61.45	61.50	61.00	60.77	60.77	-0.57%	66,674
Aug 25, 2026	62.27	62.30	61.39	61.12	61.12	-1.05%	67,045
Aug 24, 2026	62.14	62.28	61.98	61.77	61.77	-0.29%	54,217
Aug 21, 2026	62.05	62.25	61.95	61.95	61.95	-	36,220
Aug 20, 2026	61.98	62.24	61.95	61.95	61.95	0.21%	41,935
Aug 19, 2026	61.90	62.20	61.59	61.82	61.82	0.59%	52,399
Aug 18, 2026	61.58	61.95	60.88	61.46	61.46	0.33%	78,270
Aug 17, 2026	61.71	62.01	61.48	61.26	61.26	-0.73%	74,263
Aug 14, 2026	62.02	62.18	61.71	61.71	61.71	-0.02%	65,824
Aug 13, 2026	61.90	62.27	61.82	61.72	61.72	0.36%	50,736
Aug 12, 2026	61.67	61.96	61.52	61.50	61.50	-	47,127
Aug 11, 2026	61.78	62.00	61.50	61.50	61.50	0.18%	82,241
Aug 10, 2026	60.94	62.28	60.94	61.39	61.39	0.89%	93,923
Aug 7, 2026	60.90	62.48	60.61	60.85	60.85	0.25%	205,334
Aug 6, 2026	61.66	61.79	60.49	60.70	60.70	-1.46%	123,250
Aug 5, 2026	61.99	62.31	61.60	61.60	61.60	-0.03%	86,040
Aug 4, 2026	62.16	62.57	61.99	61.62	61.62	-0.87%	86,913
Aug 3, 2026	61.82	62.37	61.82	62.16	62.16	1.09%	116,912
Jul 31, 2026	61.29	61.67	60.90	61.49	61.49	0.57%	43,085
Jul 30, 2026	62.00	62.11	59.90	61.14	61.14	-0.94%	138,299
Jul 29, 2026	62.30	62.46	61.75	61.72	61.72	-0.56%	112,143
Jul 28, 2026	61.85	62.42	61.85	62.07	62.07	1.09%	58,478
Jul 27, 2026	61.60	61.95	61.36	61.40	61.40	-0.02%	90,341
Jul 24, 2026	62.32	62.74	61.70	61.41	61.41	-0.90%	98,669