Get the Stockscreener App
28.90
0.19%
-0.0548
Vaneck Bnb Etf Stock (VBNB) Price History
The historical daily chart and data for Vaneck Bnb Etf stock (VBNB), show that the latest closing stock price as of October 13, 2026, is $28.90.
- Vaneck Bnb Etf all-time high stock price is $31.33, occurred on September 21, 2026.
- The lowest Vaneck Bnb Etf stock price recorded was $21.15 on June 30, 2026. Since then, Vaneck Bnb Etf's stock price has risen over 36.64% to $28.90 now.
- The 52-week high stock price for VBNB is $31.33, representing a 8.41% increase from the current share price, occurred on September 21, 2026.
- The 52-week low stock price for VBNB is $21.15, indicating a -26.81% decrease from the current share price, occurred on June 30, 2026.
The table below shows more information about VBNB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $28.90 | $28.68 | $0.22 | 4,331.0 | -0.19% |
| Oct 12, 2026 | $29.06 | $28.94 | $0.119 | 1,017.0 | +1.19% |
| Oct 09, 2026 | $28.76 | $28.61 | $0.145 | 1,368.0 | +0.92% |
| Oct 08, 2026 | $29.57 | $27.98 | $1.59 | 13,051.0 | -5.30% |
| Oct 07, 2026 | $30.01 | $29.77 | $0.24 | 4,771.0 | -1.15% |
| Oct 06, 2026 | $30.86 | $30.26 | $0.60 | 4,531.0 | -0.97% |
| Oct 05, 2026 | $30.76 | $30.50 | $0.26 | 2,810.0 | +2.71% |
| Oct 02, 2026 | $30.31 | $29.78 | $0.5293 | 3,540.0 | -0.23% |
| Oct 01, 2026 | $29.99 | $29.78 | $0.21 | 1,154.0 | +0.53% |
| Sep 30, 2026 | $30.09 | $29.69 | $0.401 | 1,269.0 | +1.35% |
| Sep 29, 2026 | $29.68 | $29.27 | $0.41 | 1,838.0 | -0.96% |
| Sep 28, 2026 | $29.97 | $29.46 | $0.51 | 6,445.0 | -1.73% |
| Sep 25, 2026 | $30.10 | $30.10 | $0.00 | 802.0 | -0.52% |
| Sep 24, 2026 | $30.39 | $30.10 | $0.29 | 1,375.0 | +1.52% |
| Sep 23, 2026 | $30.37 | $29.47 | $0.90 | 5,068.0 | -2.43% |
| Sep 22, 2026 | $30.67 | $30.54 | $0.1252 | 1,584.0 | -1.73% |
| Sep 21, 2026 | $31.33 | $30.61 | $0.725 | 7,755.0 | +4.50% |
| Sep 18, 2026 | $29.82 | $29.25 | $0.57 | 2,817.0 | +4.59% |
| Sep 17, 2026 | $28.44 | $28.19 | $0.2484 | 1,990.0 | +1.91% |
| Sep 16, 2026 | $27.91 | $27.57 | $0.3357 | 1,421.0 | -0.03% |
| Sep 15, 2026 | $28.02 | $27.77 | $0.25 | 1,448.0 | -0.88% |
Vaneck Bnb Etf Stock (VBNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Bnb Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VBNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Bnb Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Bnb Etf Stock (VBNB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $30.86 | $27.98 | $2.88 | 36,573.0 | -2.66% |
| Sep, 2026 | $31.33 | $26.36 | $4.97 | 55,623.0 | +10.64% |
| Aug, 2026 | $27.82 | $22.84 | $4.98 | 69,095.0 | +17.54% |
| Jul, 2026 | $23.08 | $21.38 | $1.70 | 22,006.0 | +7.60% |
| Jun, 2026 | $27.08 | $21.15 | $5.93 | 51,496.0 | -14.87% |
| May, 2026 | $25.00 | $24.58 | $0.42 | 7,433.0 | +0.00% |
0.04%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):