BVB:TVBETETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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