BVB:TVBETETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	58.40	58.79	57.50	57.50	57.50	-1.41%	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
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