Stock listing
NASDAQ:VBNB Vaneck BNB ETF Stock
Follow Vaneck BNB ETF into a list and get an email when it puts out news.
Share price · NASDAQ:VBNB
$27.10 USD -1.77 (-6.1%)
Close on Oct 30, 2026
- Day range
- $26.86 – $27.14 USDOct 30, 2026
- Volume
- 15,271 sharesOct 30, 2026
- Traded on an average day
- $96,904 USDMedian day 2,552 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:VBNB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.10 | -1.774 | -6.1% | $27.10 | $27.14 | $26.86 | 15,271 | |
| $28.87 | -0.381 | -1.3% | $28.94 | $29.16 | $28.87 | 4,356 | |
| $29.25 | +0.232 | +0.8% | $29.04 | $29.25 | $28.97 | 3,055 | |
| $29.02 | +0.236 | +0.8% | $28.73 | $29.06 | $28.73 | 1,579 | |
| $28.78 | +0.067 | +0.2% | $28.55 | $28.88 | $28.55 | 3,239 | |
| $28.72 | +0.377 | +1.3% | $28.92 | $28.92 | $28.72 | 600 | |
| $28.34 | -0.682 | -2.4% | $28.42 | $28.44 | $28.23 | 12,412 | |
| $29.02 | +0.407 | +1.4% | $28.97 | $29.09 | $28.97 | 4,406 | |
| $28.61 | +0.465 | +1.7% | $28.31 | $28.65 | $28.31 | 5,733 | |
| $28.15 | +0.214 | +0.8% | $28.17 | $28.17 | $28.11 | 1,303 | |
| $27.94 | -0.482 | -1.7% | $28.21 | $28.21 | $27.94 | 2,504 | |
| $28.42 | +0.148 | +0.5% | $27.82 | $28.51 | $27.67 | 4,168 | |
| $28.27 | -0.497 | -1.7% | $28.42 | $28.42 | $28.25 | 6,601 | |
| $28.77 | -0.188 | -0.7% | $28.71 | $28.90 | $28.68 | 5,853 | |
| $28.95 | +0.335 | +1.2% | $28.94 | $29.06 | $28.94 | 1,017 | |
| $28.62 | +0.27 | +1.0% | $28.69 | $28.76 | $28.62 | 1,400 | |
| $28.35 | -1.59 | -5.3% | $29.57 | $29.57 | $27.98 | 13,100 | |
| $29.94 | -0.35 | -1.2% | $29.82 | $30.01 | $29.77 | 4,300 | |
| $30.29 | -0.30 | -1.0% | $30.46 | $30.86 | $30.26 | 4,500 | |
| $30.59 | +0.81 | +2.7% | $30.67 | $30.76 | $30.50 | 2,800 | |
| $29.78 | -0.07 | -0.2% | $30.30 | $30.31 | $29.78 | 3,500 | |
| $29.85 | +0.16 | +0.5% | $29.86 | $29.99 | $29.78 | 1,200 | |
| $29.69 | +0.39 | +1.3% | $30.09 | $30.09 | $29.69 | 1,300 | |
| $29.30 | -0.28 | -0.9% | $29.68 | $29.68 | $29.27 | 1,800 | |
| $29.58 | -0.52 | -1.7% | $29.73 | $29.97 | $29.46 | 6,400 | |
| $30.10 | -0.16 | -0.5% | $30.10 | $30.10 | $30.10 | 800 | |
| $30.26 | +0.46 | +1.5% | $30.10 | $30.39 | $30.10 | 1,400 | |
| $29.80 | -0.74 | -2.4% | $30.34 | $30.37 | $29.47 | 5,100 | |
| $30.54 | -0.54 | -1.7% | $30.64 | $30.67 | $30.54 | 1,600 | |
| $31.08 | +1.34 | +4.5% | $30.66 | $31.33 | $30.61 | 8,300 | |
| $29.74 | +1.30 | +4.6% | $29.25 | $29.82 | $29.25 | 2,800 | |
| $28.44 | +0.53 | +1.9% | $28.20 | $28.44 | $28.19 | 2,000 | |
| $27.91 | 0.00 | 0.0% | $27.58 | $27.91 | $27.57 | 1,400 | |
| $27.91 | -0.25 | -0.9% | $27.84 | $28.02 | $27.77 | 1,500 | |
| $28.16 | +0.02 | +0.1% | $28.00 | $28.16 | $27.97 | 3,300 | |
| $28.14 | +0.41 | +1.5% | $28.25 | $28.61 | $28.14 | 5,000 | |
| $27.73 | -0.87 | -3.0% | $27.52 | $27.73 | $27.51 | 1,400 | |
| $28.60 | -0.44 | -1.5% | $28.82 | $28.92 | $28.60 | 1,800 | |
| $29.04 | +1.08 | +3.9% | $29.18 | $29.35 | $28.97 | 3,200 | |
| $27.96 | -0.16 | -0.6% | $27.72 | $27.96 | $27.56 | 800 | |
| $28.12 | +1.50 | +5.6% | $27.63 | $28.14 | $27.63 | 2,900 | |
| $26.62 | +0.26 | +1.0% | $26.73 | $26.73 | $26.62 | 800 | |
| $26.36 | -0.47 | -1.8% | $26.64 | $26.64 | $26.36 | 2,800 | |
| $26.83 | +0.14 | +0.5% | $26.67 | $26.88 | $26.63 | 1,600 | |
| $26.69 | -0.86 | -3.1% | $27.55 | $27.55 | $26.69 | 5,000 | |
| $27.55 | +0.40 | +1.5% | $27.62 | $27.67 | $27.55 | 1,100 | |
| $27.15 | +0.08 | +0.3% | $26.91 | $27.15 | $26.91 | 2,800 | |
| $27.07 | -0.19 | -0.7% | $27.05 | $27.18 | $27.05 | 4,700 | |
| $27.26 | +1.15 | +4.4% | $27.44 | $27.82 | $27.12 | 9,700 | |
| $26.11 | +0.88 | +3.5% | $26.27 | $26.44 | $26.11 | 5,500 | |
| $25.23 | +1.31 | +5.5% | $24.88 | $25.36 | $24.88 | 3,900 | |
| $23.92 | +0.54 | +2.3% | $23.92 | $23.92 | $23.92 | 200 | |
| $23.38 | -0.08 | -0.3% | $23.37 | $23.38 | $23.37 | 200 | |
| $23.46 | -0.05 | -0.2% | $23.46 | $23.46 | $23.46 | 100 | |
| $23.51 | -0.13 | -0.5% | $23.43 | $23.51 | $23.43 | 600 | |
| $23.64 | +0.01 | 0.0% | $23.64 | $23.64 | $23.64 | 100 | |
| $23.63 | -0.075 | -0.3% | $23.67 | $23.67 | $23.63 | 1,100 | |
| $23.71 | +0.43 | +1.8% | $23.70 | $23.72 | $23.61 | 2,457 | |
| $23.28 | +0.265 | +1.2% | $23.36 | $23.36 | $23.28 | 276 | |
| $23.01 | +0.12 | +0.5% | $22.98 | $23.01 | $22.98 | 2,600 | |
| $22.89 | -0.36 | -1.5% | $22.95 | $22.95 | $22.89 | 400 | |
| $23.25 | +0.22 | +1.0% | $23.23 | $23.25 | $23.23 | 24,900 | |
| $23.03 | +0.09 | +0.4% | $22.97 | $23.04 | $22.97 | 1,600 | |
| $22.94 | +0.11 | +0.5% | $22.84 | $22.94 | $22.84 | 400 | |
| $22.83 | -0.25 | -1.1% | $23.08 | $23.08 | $22.82 | 600 | |
| $23.08 | +1.04 | +4.7% | $22.76 | $23.08 | $22.73 | 3,000 |
- Ticker
- NASDAQ:VBNB
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Vaneck BNB ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Vaneck BNB ETF.