BVB:TVBETETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	49.55	50.40	49.55	50.12	50.12	0.96%	46,192
May 13, 2026	49.45	49.70	48.98	49.65	49.65	0.35%	50,123
May 12, 2026	49.40	49.70	49.15	49.47	49.47	0.29%	54,446
May 11, 2026	49.00	49.40	49.00	49.33	49.33	0.36%	72,852
May 8, 2026	49.10	49.21	48.90	49.15	49.15	0.88%	75,971
May 7, 2026	48.32	49.36	48.32	48.72	48.72	1.67%	61,858
May 6, 2026	47.72	48.27	47.63	47.92	47.92	0.29%	58,974
May 5, 2026	47.06	47.78	46.30	47.78	47.78	2.00%	127,156
May 4, 2026	47.06	47.28	46.50	46.85	46.85	-0.14%	60,397
Apr 30, 2026	47.00	47.68	46.87	46.91	46.91	-0.61%	38,291
Apr 29, 2026	47.03	47.76	46.80	47.20	47.20	0.36%	83,989
Apr 28, 2026	48.00	48.00	47.00	47.03	47.03	-2.29%	84,451
Apr 27, 2026	49.00	49.21	47.72	48.13	48.13	-1.32%	81,152
Apr 24, 2026	48.53	49.00	48.53	48.78	48.78	1.05%	38,649
Apr 23, 2026	47.83	48.70	47.67	48.27	48.27	2.06%	46,242
Apr 22, 2026	47.20	48.00	47.20	47.30	47.30	0.71%	54,993
Apr 21, 2026	47.45	47.57	46.22	46.96	46.96	-1.47%	122,931
Apr 20, 2026	48.87	48.90	47.92	47.66	47.66	-1.96%	85,197
Apr 17, 2026	49.19	49.40	48.18	48.62	48.62	-0.89%	106,223
Apr 16, 2026	48.74	49.40	48.74	49.05	49.05	1.09%	70,953
Apr 15, 2026	48.18	48.73	48.18	48.52	48.52	1.49%	59,283
Apr 14, 2026	48.00	48.94	47.99	47.81	47.81	0.55%	102,157
Apr 9, 2026	47.80	48.06	47.80	47.55	47.55	0.20%	47,485
Apr 8, 2026	47.50	48.80	47.50	47.46	47.46	1.20%	109,968
Apr 7, 2026	46.80	47.10	46.75	46.89	46.89	1.08%	27,879
Apr 6, 2026	46.75	46.80	46.68	46.39	46.39	0.12%	34,214
Apr 3, 2026	46.77	46.80	46.10	46.34	46.34	-0.06%	34,437
Apr 2, 2026	46.83	46.93	46.61	46.37	46.37	-0.15%	25,976
Apr 1, 2026	46.00	46.89	46.00	46.44	46.44	1.33%	34,550
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