VanEck BNB ETF (VBNB)
26.69
-0.86
(-3.11%)
USD |
NASDAQ |
Aug 28, 16:00
27.35
+0.66
(+2.47%)
After-Hours: 20:00
VBNB Price : 26.69 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 27.55 | 27.55 | 26.69 | 26.69 | 5020.00 |
| Aug 27, 2026 | 27.62 | 27.67 | 27.55 | 27.55 | 1301.00 |
| Aug 26, 2026 | 26.91 | 27.15 | 26.91 | 27.15 | 2767.00 |
| Aug 25, 2026 | 27.05 | 27.18 | 27.05 | 27.07 | 4715.00 |
| Aug 24, 2026 | 27.44 | 27.82 | 27.12 | 27.26 | 9659.00 |
| Aug 21, 2026 | 26.27 | 26.44 | 26.11 | 26.11 | 5532.00 |
| Aug 20, 2026 | 24.88 | 25.36 | 24.88 | 25.23 | 4043.00 |
| Aug 19, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 185.00 |
| Aug 18, 2026 | 23.37 | 23.38 | 23.37 | 23.38 | 192.00 |
| Aug 17, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 39.00 |
| Aug 14, 2026 | 23.43 | 23.50 | 23.43 | 23.50 | 565.00 |
| Aug 13, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 128.00 |
| Aug 12, 2026 | 23.66 | 23.67 | 23.63 | 23.63 | 1150.00 |
| Aug 11, 2026 | 23.70 | 23.72 | 23.61 | 23.70 | 2457.00 |
| Aug 10, 2026 | 23.36 | 23.36 | 23.28 | 23.28 | 277.00 |
| Aug 07, 2026 | 22.98 | 23.00 | 22.98 | 23.00 | 2585.00 |
| Aug 06, 2026 | 22.95 | 22.95 | 22.89 | 22.89 | 423.00 |
| Aug 05, 2026 | 23.23 | 23.25 | 23.23 | 23.25 | 24862.00 |
| Aug 04, 2026 | 22.97 | 23.04 | 22.97 | 23.03 | 1592.00 |
| Aug 03, 2026 | 22.84 | 22.94 | 22.84 | 22.94 | 370.00 |
| Jul 31, 2026 | 23.08 | 23.08 | 22.82 | 22.83 | 626.00 |
| Jul 30, 2026 | 22.76 | 23.08 | 22.73 | 23.08 | 2967.00 |
| Jul 29, 2026 | 22.05 | 22.14 | 22.01 | 22.04 | 779.00 |
| Jul 28, 2026 | 21.94 | 22.15 | 21.94 | 22.14 | 458.00 |
| Jul 27, 2026 | 22.30 | 22.32 | 22.00 | 22.32 | 6940.00 |
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
Price Benchmarks
| Hashdex Bitcoin ETF | 72.77 |
| Global X Bitcoin Trend Strategy ETF | 25.89 |
| Canary Litecoin ETF | 11.98 |
| 21Shares FTSE Crypto 10 Index ETF | 18.45 |
| 21Shares Solana Staking ETF | 10.06 |