VanEck BNB ETF (VBNB)
30.30
-0.29
(-0.94%)
USD |
NASDAQ |
Oct 06, 16:00
30.30
0.00 (0.00%)
After-Hours: 20:00
VBNB Price : 30.30 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 30.67 | 30.76 | 30.50 | 30.59 | 2810.00 |
| Oct 02, 2026 | 30.30 | 30.31 | 29.78 | 29.78 | 3540.00 |
| Oct 01, 2026 | 29.86 | 29.99 | 29.78 | 29.85 | 1153.00 |
| Sep 30, 2026 | 30.09 | 30.09 | 29.69 | 29.69 | 1268.00 |
| Sep 29, 2026 | 29.68 | 29.68 | 29.27 | 29.30 | 1838.00 |
| Sep 28, 2026 | 29.72 | 29.97 | 29.46 | 29.58 | 6445.00 |
| Sep 25, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 802.00 |
| Sep 24, 2026 | 30.10 | 30.39 | 30.10 | 30.26 | 1375.00 |
| Sep 23, 2026 | 30.34 | 30.37 | 29.47 | 29.80 | 5068.00 |
| Sep 22, 2026 | 30.64 | 30.67 | 30.54 | 30.54 | 1584.00 |
| Sep 21, 2026 | 30.66 | 31.33 | 30.60 | 31.08 | 8256.00 |
| Sep 18, 2026 | 29.25 | 29.82 | 29.25 | 29.74 | 2817.00 |
| Sep 17, 2026 | 28.20 | 28.44 | 28.19 | 28.44 | 1991.00 |
| Sep 16, 2026 | 27.58 | 27.91 | 27.57 | 27.91 | 1422.00 |
| Sep 15, 2026 | 27.84 | 28.02 | 27.77 | 27.91 | 1461.00 |
| Sep 14, 2026 | 28.00 | 28.16 | 27.97 | 28.16 | 3318.00 |
| Sep 11, 2026 | 28.25 | 28.61 | 28.14 | 28.14 | 4970.00 |
| Sep 10, 2026 | 27.52 | 27.73 | 27.51 | 27.73 | 1386.00 |
| Sep 09, 2026 | 28.82 | 28.92 | 28.60 | 28.60 | 1800.00 |
| Sep 08, 2026 | 29.18 | 29.35 | 28.96 | 29.04 | 3162.00 |
| Sep 04, 2026 | 27.72 | 27.96 | 27.56 | 27.96 | 830.00 |
| Sep 03, 2026 | 27.63 | 28.14 | 27.63 | 28.12 | 2932.00 |
| Sep 02, 2026 | 26.73 | 26.73 | 26.62 | 26.62 | 766.00 |
| Sep 01, 2026 | 26.64 | 26.64 | 26.36 | 26.36 | 2787.00 |
| Aug 31, 2026 | 26.67 | 26.88 | 26.63 | 26.83 | 1647.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median