VBNB
VanEck BNB ETF Common Shares of Beneficial Interest
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,021
Pre-marketOct 2, 2026 8:58:30 AM EDT
30.75USD0.000%(0.00)
VBNB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.30 | 30.31 | 29.78 | 29.78 | -0.225% | 3,540 | 0.000% |
| 2026-10-01 | 29.86 | 29.99 | 29.78 | 29.85 | +0.532% | 1,154 | -0.225% |
| 2026-09-30 | 30.09 | 30.09 | 29.69 | 29.69 | +1.347% | 1,269 | +0.305% |
| 2026-09-29 | 29.68 | 29.68 | 29.27 | 29.30 | -0.962% | 1,838 | +1.657% |
| 2026-09-28 | 29.73 | 29.97 | 29.46 | 29.58 | -1.728% | 6,445 | +0.678% |
| 2026-09-25 | 30.10 | 30.10 | 30.10 | 30.10 | -0.516% | 802 | -1.061% |
| 2026-09-24 | 30.10 | 30.39 | 30.10 | 30.26 | +1.521% | 1,375 | -1.571% |
| 2026-09-23 | 30.34 | 30.37 | 29.47 | 29.80 | -2.429% | 5,068 | -0.074% |
| 2026-09-22 | 30.64 | 30.67 | 30.54 | 30.54 | -1.732% | 1,584 | -2.502% |
| 2026-09-21 | 30.66 | 31.33 | 30.61 | 31.08 | +4.503% | 8,256 | -4.190% |
| 2026-09-18 | 29.25 | 29.82 | 29.25 | 29.74 | +4.590% | 2,817 | +0.124% |
| 2026-09-17 | 28.20 | 28.44 | 28.19 | 28.44 | +1.909% | 1,991 | +4.720% |
| 2026-09-16 | 27.58 | 27.91 | 27.57 | 27.91 | -0.030% | 1,422 | +6.719% |
| 2026-09-15 | 27.84 | 28.02 | 27.77 | 27.91 | -0.881% | 1,461 | +6.687% |
| 2026-09-14 | 28.00 | 28.16 | 27.97 | 28.16 | +0.084% | 3,318 | +5.747% |
| 2026-09-11 | 28.25 | 28.61 | 28.14 | 28.14 | +1.482% | 4,970 | +5.836% |
| 2026-09-10 | 27.52 | 27.73 | 27.51 | 27.73 | -3.035% | 1,386 | +7.404% |
| 2026-09-09 | 28.82 | 28.92 | 28.60 | 28.60 | -1.524% | 1,800 | +4.145% |
| 2026-09-08 | 29.18 | 29.35 | 28.96 | 29.04 | +3.851% | 3,162 | +2.558% |
| 2026-09-04 | 27.72 | 27.96 | 27.56 | 27.96 | -0.558% | 831 | +6.507% |
| 2026-09-03 | 27.63 | 28.14 | 27.63 | 28.12 | +5.640% | 2,932 | +5.912% |
| 2026-09-02 | 26.73 | 26.73 | 26.62 | 26.62 | +0.989% | 767 | +11.885% |
| 2026-09-01 | 26.64 | 26.64 | 26.36 | 26.36 | -1.782% | 2,787 | +12.992% |
| 2026-08-31 | 26.67 | 26.88 | 26.63 | 26.83 | +0.542% | 1,647 | +10.978% |
| 2026-08-28 | 27.55 | 27.55 | 26.69 | 26.69 | -3.115% | 5,020 | +11.580% |
| 2026-08-27 | 27.62 | 27.67 | 27.55 | 27.55 | +1.476% | 1,302 | +8.105% |
| 2026-08-26 | 26.91 | 27.15 | 26.91 | 27.15 | +0.298% | 2,768 | +9.701% |
| 2026-08-25 | 27.05 | 27.18 | 27.05 | 27.07 | -0.707% | 4,715 | +10.027% |
| 2026-08-24 | 27.44 | 27.82 | 27.11 | 27.26 | +4.399% | 9,659 | +9.250% |
| 2026-08-21 | 26.27 | 26.44 | 26.11 | 26.11 | +3.476% | 5,532 | +14.056% |
| 2026-08-20 | 24.88 | 25.36 | 24.88 | 25.23 | +5.491% | 4,043 | +18.020% |
| 2026-08-19 | 23.92 | 23.92 | 23.92 | 23.92 | +2.331% | 186 | +24.501% |
| 2026-08-18 | 23.37 | 23.38 | 23.37 | 23.38 | -0.362% | 192 | +27.404% |
| 2026-08-17 | 23.46 | 23.46 | 23.46 | 23.46 | -0.191% | 40 | +26.942% |
| 2026-08-14 | 23.43 | 23.50 | 23.43 | 23.50 | -0.550% | 565 | +26.699% |
| 2026-08-13 | 23.64 | 23.64 | 23.64 | 23.64 | +0.022% | 129 | +26.003% |
| 2026-08-12 | 23.66 | 23.67 | 23.63 | 23.63 | -0.318% | 1,150 | +26.031% |
| 2026-08-11 | 23.70 | 23.72 | 23.61 | 23.70 | +1.847% | 2,457 | +25.630% |
| 2026-08-10 | 23.36 | 23.36 | 23.27 | 23.27 | +1.174% | 277 | +27.951% |
| 2026-08-07 | 22.98 | 23.00 | 22.98 | 23.00 | +0.502% | 2,586 | +29.453% |
| 2026-08-06 | 22.95 | 22.95 | 22.89 | 22.89 | -1.548% | 423 | +30.104% |
| 2026-08-05 | 23.23 | 23.25 | 23.23 | 23.25 | +0.970% | 24,862 | +28.089% |
| 2026-08-04 | 22.97 | 23.04 | 22.97 | 23.03 | +0.378% | 1,593 | +29.332% |
| 2026-08-03 | 22.84 | 22.94 | 22.84 | 22.94 | +0.482% | 370 | +29.820% |
| 2026-07-31 | 23.08 | 23.08 | 22.82 | 22.83 | -1.068% | 626 | +30.445% |
| 2026-07-30 | 22.76 | 23.08 | 22.73 | 23.08 | +4.700% | 2,968 | +29.053% |
| 2026-07-29 | 22.05 | 22.14 | 22.01 | 22.04 | -0.427% | 780 | +35.119% |
| 2026-07-28 | 21.94 | 22.15 | 21.94 | 22.14 | -0.832% | 459 | +34.541% |
| 2026-07-27 | 22.30 | 22.32 | 22.00 | 22.32 | +1.828% | 6,940 | +33.421% |
| 2026-07-24 | 21.69 | 21.92 | 21.69 | 21.92 | -0.199% | 412 | +35.861% |
| 2026-07-23 | 22.00 | 22.00 | 21.88 | 21.96 | -0.666% | 1,116 | +35.591% |
| 2026-07-22 | 22.27 | 22.30 | 22.11 | 22.11 | -0.513% | 1,319 | +34.687% |
| 2026-07-21 | 22.32 | 22.32 | 22.23 | 22.23 | +0.260% | 394 | +33.996% |
| 2026-07-20 | 22.02 | 22.17 | 22.02 | 22.17 | +0.669% | 355 | +34.345% |
| 2026-07-17 | 21.68 | 22.02 | 21.68 | 22.02 | -1.407% | 1,541 | +35.244% |
| 2026-07-16 | 22.33 | 22.33 | 22.33 | 22.33 | -0.724% | 61 | +33.341% |
| 2026-07-15 | 22.65 | 22.67 | 22.50 | 22.50 | -0.146% | 511 | +32.375% |
| 2026-07-14 | 22.54 | 22.54 | 22.53 | 22.53 | +2.660% | 1,996 | +32.182% |
| 2026-07-13 | 21.95 | 21.95 | 21.95 | 21.95 | -1.762% | 96 | +35.698% |
| 2026-07-10 | 22.34 | 22.34 | 22.34 | 22.34 | +1.027% | 31 | +33.307% |
| 2026-07-09 | 22.15 | 22.15 | 22.11 | 22.11 | +0.539% | 338 | +34.676% |
| 2026-07-08 | 21.99 | 21.99 | 21.99 | 21.99 | -2.820% | 128 | +35.401% |
| 2026-07-07 | 22.43 | 22.63 | 22.43 | 22.63 | -0.319% | 651 | +31.583% |
| 2026-07-06 | 22.71 | 22.71 | 22.71 | 22.71 | +4.861% | 100 | +31.162% |
| 2026-07-02 | 21.89 | 21.89 | 21.65 | 21.65 | +1.299% | 1,029 | +37.538% |
| 2026-07-01 | 21.50 | 21.50 | 21.38 | 21.38 | +0.739% | 238 | +39.325% |
| 2026-06-30 | 21.15 | 21.22 | 21.15 | 21.22 | -2.579% | 149 | +40.355% |
| 2026-06-29 | 21.27 | 21.78 | 21.27 | 21.78 | -0.956% | 2,933 | +36.736% |
| 2026-06-26 | 21.99 | 21.99 | 21.99 | 21.99 | +2.349% | 27 | +35.428% |
| 2026-06-25 | 21.33 | 21.51 | 21.33 | 21.49 | -0.147% | 413 | +38.609% |
| 2026-06-24 | 22.03 | 22.05 | 21.29 | 21.52 | -3.693% | 4,579 | +38.405% |
| 2026-06-23 | 22.25 | 22.34 | 22.25 | 22.34 | -2.646% | 1,202 | +33.294% |
| 2026-06-22 | 23.36 | 23.36 | 22.95 | 22.95 | +2.143% | 529 | +29.767% |
| 2026-06-18 | 22.97 | 22.97 | 22.47 | 22.47 | -3.204% | 631 | +32.548% |
| 2026-06-17 | 23.21 | 23.21 | 23.21 | 23.21 | -1.373% | 141 | +28.301% |
| 2026-06-16 | 23.56 | 23.56 | 23.49 | 23.53 | -2.185% | 2,452 | +26.540% |
| 2026-06-15 | 24.27 | 24.30 | 24.06 | 24.06 | +2.800% | 2,022 | +23.775% |
| 2026-06-12 | 23.60 | 23.60 | 23.41 | 23.41 | -0.209% | 285 | +27.241% |
| 2026-06-11 | 23.45 | 23.45 | 23.45 | 23.45 | +2.770% | 302 | +26.974% |
| 2026-06-10 | 23.11 | 23.11 | 22.77 | 22.82 | -1.417% | 12,674 | +30.491% |
| 2026-06-09 | 23.08 | 23.15 | 22.68 | 23.15 | -1.786% | 3,132 | +28.642% |
| 2026-06-08 | 23.44 | 23.57 | 23.44 | 23.57 | +6.941% | 595 | +26.345% |
| 2026-06-05 | 22.96 | 22.96 | 22.04 | 22.04 | -6.307% | 551 | +35.114% |
| 2026-06-04 | 23.38 | 23.52 | 23.33 | 23.52 | -2.763% | 2,781 | +26.593% |
| 2026-06-03 | 24.59 | 24.61 | 24.19 | 24.19 | -5.651% | 2,939 | +23.095% |
| 2026-06-02 | 26.27 | 26.28 | 25.62 | 25.64 | -5.191% | 3,179 | +16.139% |
| 2026-06-01 | 26.86 | 27.08 | 26.27 | 27.05 | +8.511% | 10,245 | +10.110% |
| 2026-05-29 | 24.72 | 24.99 | 24.58 | 24.93 | +0.246% | 2,901 | +19.481% |
| 2026-05-28 | 24.92 | 25.00 | 24.86 | 24.86 | 0.000% | 4,533 | +19.775% |