MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VBNB — VanEck BNB ETF Common Shares of Beneficial Interest
NasdaqVanEck BNB ETF Common Shares of Beneficial Interest
$28.38
-1.57(-5.24%)
- O
- 29.57
- H
- 29.57
- L
- 27.98
- V
- 13.04K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$28.38
Period Return+14.12%
Period High$31.33
Period Low$21.15
Avg Daily Volume2.5K
Total Trading Days93
VBNB — Historical OHLCV Price & Volume Table
May 28, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $29.57 | $29.57 | $27.98 | $28.38 | $-1.57 | -5.24% | 13,037 | $28.74 | $27.98 $29.57 |
| Oct 7, 2026 | $29.82 | $30.01 | $29.77 | $29.94 | $-0.35 | -1.15% | 4,771 | $29.84 | $29.77 $30.01 |
| Oct 6, 2026 | $30.46 | $30.86 | $30.26 | $30.29 | $-0.30 | -0.97% | 4,531 | $30.51 | $30.26 $30.86 |
| Oct 5, 2026 | $30.67 | $30.76 | $30.50 | $30.59 | +$0.81 | +2.71% | 2,810 | $30.61 | $30.50 $30.76 |
| Oct 2, 2026 | $30.30 | $30.31 | $29.78 | $29.78 | $-0.07 | -0.23% | 3,540 | $30.18 | $29.78 $30.31 |
| Oct 1, 2026 | $29.86 | $29.99 | $29.78 | $29.85 | +$0.16 | +0.53% | 1,154 | $29.87 | $29.78 $29.99 |
| Sep 30, 2026 | $30.09 | $30.09 | $29.69 | $29.69 | +$0.39 | +1.35% | 1,269 | $29.87 | $29.69 $30.09 |
| Sep 29, 2026 | $29.68 | $29.68 | $29.27 | $29.30 | $-0.28 | -0.96% | 1,838 | $29.46 | $29.27 $29.68 |
| Sep 28, 2026 | $29.73 | $29.97 | $29.46 | $29.58 | $-0.52 | -1.73% | 6,445 | $29.66 | $29.46 $29.97 |
| Sep 25, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | $-0.16 | -0.52% | 802 | $30.17 | $30.10 $30.10 |
| Sep 24, 2026 | $30.10 | $30.39 | $30.10 | $30.26 | +$0.45 | +1.52% | 1,375 | $30.23 | $30.10 $30.39 |
| Sep 23, 2026 | $30.34 | $30.37 | $29.47 | $29.80 | $-0.74 | -2.43% | 5,068 | $29.81 | $29.47 $30.37 |
| Sep 22, 2026 | $30.64 | $30.67 | $30.54 | $30.54 | $-0.54 | -1.73% | 1,584 | $30.65 | $30.54 $30.67 |
| Sep 21, 2026 | $30.66 | $31.33 | $30.61 | $31.08 | +$1.34 | +4.50% | 8,256 | $30.96 | $30.61 $31.33 |
| Sep 18, 2026 | $29.25 | $29.82 | $29.25 | $29.74 | +$1.31 | +4.59% | 2,817 | $29.55 | $29.25 $29.82 |
| Sep 17, 2026 | $28.20 | $28.44 | $28.19 | $28.44 | +$0.53 | +1.91% | 1,991 | $28.24 | $28.19 $28.44 |
| Sep 16, 2026 | $27.58 | $27.91 | $27.57 | $27.91 | $-0.01 | -0.03% | 1,422 | $27.59 | $27.57 $27.91 |
| Sep 15, 2026 | $27.84 | $28.02 | $27.77 | $27.91 | $-0.25 | -0.88% | 1,461 | $27.96 | $27.77 $28.02 |
| Sep 14, 2026 | $28.00 | $28.16 | $27.97 | $28.16 | +$0.02 | +0.08% | 3,318 | $28.08 | $27.97 $28.16 |
| Sep 11, 2026 | $28.25 | $28.61 | $28.14 | $28.14 | +$0.41 | +1.48% | 4,970 | $28.52 | $28.14 $28.61 |
| Sep 10, 2026 | $27.52 | $27.73 | $27.51 | $27.73 | $-0.87 | -3.03% | 1,386 | $27.61 | $27.51 $27.73 |
| Sep 9, 2026 | $28.82 | $28.92 | $28.60 | $28.60 | $-0.44 | -1.52% | 1,800 | $28.87 | $28.60 $28.92 |
| Sep 8, 2026 | $29.18 | $29.35 | $28.97 | $29.04 | +$1.08 | +3.85% | 3,162 | $29.16 | $28.97 $29.35 |
| Sep 4, 2026 | $27.72 | $27.96 | $27.56 | $27.96 | $-0.16 | -0.56% | 831 | $27.78 | $27.56 $27.96 |
| Sep 3, 2026 | $27.63 | $28.14 | $27.63 | $28.12 | +$1.50 | +5.64% | 2,932 | $27.83 | $27.63 $28.14 |
| Sep 2, 2026 | $26.73 | $26.73 | $26.62 | $26.62 | +$0.26 | +0.99% | 767 | $26.69 | $26.62 $26.73 |
| Sep 1, 2026 | $26.64 | $26.64 | $26.36 | $26.36 | $-0.48 | -1.78% | 2,787 | $26.63 | $26.36 $26.64 |
| Aug 31, 2026 | $26.67 | $26.88 | $26.63 | $26.83 | +$0.14 | +0.54% | 1,647 | $26.75 | $26.63 $26.88 |
| Aug 28, 2026 | $27.55 | $27.55 | $26.69 | $26.69 | $-0.86 | -3.11% | 5,020 | $27.19 | $26.69 $27.55 |
| Aug 27, 2026 | $27.62 | $27.67 | $27.55 | $27.55 | +$0.40 | +1.48% | 1,302 | $27.50 | $27.55 $27.67 |