Daily trading records

VanEck BNB ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for VanEck BNB ETF.

The verified trading-day record runs from June 29, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free VanEck BNB ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review VanEck BNB ETF's price trend and period performance.

The chart connects verified session closes from June 26, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+9.42%

From the September 15, 2026 close of $27.9141 to $30.5448 on September 22, 2026.

20-session performance

+12.05%

From the August 24, 2026 close of $27.2593 to $30.5448 on September 22, 2026.

60-session performance

+38.90%

From the June 26, 2026 close of $21.99 to $30.5448 on September 22, 2026.

VanEck BNB ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$30.635$30.67$30.5448$30.54481,584-$0.5384 (-1.73%)
$30.66$31.33$30.605$31.08328,256+$1.3395 (+4.50%)
$29.249$29.819$29.249$29.74372,817+$1.3053 (+4.59%)
$28.2001$28.4384$28.19$28.43841,991+$0.5327 (+1.91%)
$27.579$27.9057$27.57$27.90571,422-$0.0084 (-0.03%)
$27.84$28.02$27.77$27.91411,461-$0.2482 (-0.88%)
$28.00$28.1623$27.97$28.16233,318+$0.0237 (+0.08%)
$28.2501$28.61$28.1386$28.13864,970+$0.4109 (+1.48%)
$27.52$27.7277$27.51$27.72771,386-$0.8678 (-3.03%)
$28.821$28.92$28.5955$28.59551,800-$0.4425 (-1.52%)
$29.18$29.349$28.965$29.0383,162+$1.0767 (+3.85%)
$27.72$27.9613$27.56$27.9613831-$0.157 (-0.56%)
$27.63$28.139$27.63$28.11832,932+$1.5011 (+5.64%)
$26.73$26.73$26.6172$26.6172767+$0.2607 (+0.99%)
$26.64$26.64$26.3565$26.35652,787-$0.4782 (-1.78%)
$26.67$26.88$26.629$26.83471,647+$0.1447 (+0.54%)
$27.55$27.55$26.69$26.695,020-$0.858 (-3.11%)
$27.6199$27.669$27.548$27.5481,302+$0.4008 (+1.48%)
$26.91$27.1472$26.91$27.14722,768+$0.0806 (+0.30%)
$27.05$27.18$27.05$27.06664,715-$0.1927 (-0.71%)
$27.44$27.82$27.115$27.25939,659+$1.1487 (+4.40%)
$26.27$26.44$26.1106$26.11065,532+$0.8771 (+3.48%)
$24.88$25.36$24.88$25.23354,043+$1.3135 (+5.49%)
$23.92$23.92$23.92$23.92186+$0.5449 (+2.33%)
$23.37$23.3751$23.37$23.3751192-$0.0849 (-0.36%)
$23.46$23.46$23.46$23.4640-$0.045 (-0.19%)
$23.431$23.505$23.43$23.505565-$0.13 (-0.55%)
$23.635$23.635$23.635$23.635129+$0.0053 (+0.02%)
$23.665$23.67$23.6297$23.62971,150-$0.0753 (-0.32%)
$23.70$23.72$23.611$23.7052,457+$0.43 (+1.85%)
$23.36$23.36$23.275$23.275277+$0.27 (+1.17%)
$22.98$23.005$22.98$23.0052,586+$0.115 (+0.50%)
$22.95$22.95$22.89$22.89423-$0.36 (-1.55%)
$23.231$23.25$23.23$23.2524,862+$0.2234 (+0.97%)
$22.97$23.04$22.97$23.02661,593+$0.0866 (+0.38%)
$22.84$22.942$22.84$22.94370+$0.11 (+0.48%)
$23.08$23.08$22.819$22.83626-$0.2464 (-1.07%)
$22.761$23.08$22.73$23.07642,968+$1.036 (+4.70%)
$22.05$22.139$22.011$22.0404780-$0.0946 (-0.43%)
$21.94$22.149$21.94$22.135459-$0.1858 (-0.83%)
$22.30$22.3208$22.00$22.32086,940+$0.4008 (+1.83%)
$21.689$21.92$21.689$21.92412-$0.0437 (-0.20%)
$22.00$22.00$21.88$21.96371,116-$0.1473 (-0.67%)
$22.269$22.295$22.111$22.1111,319-$0.114 (-0.51%)
$22.32$22.32$22.225$22.225394+$0.0577 (+0.26%)
$22.015$22.1673$22.015$22.1673355+$0.1473 (+0.67%)
$21.68$22.02$21.68$22.021,541-$0.3143 (-1.41%)
$22.3343$22.3343$22.3343$22.334361-$0.1629 (-0.72%)
$22.65$22.67$22.4972$22.4972511-$0.0328 (-0.15%)
$22.54$22.54$22.53$22.531,996+$0.5837 (+2.66%)
$21.9463$21.9463$21.9463$21.946396-$0.3937 (-1.76%)
$22.34$22.34$22.34$22.3431+$0.2271 (+1.03%)
$22.15$22.15$22.1129$22.1129338+$0.1185 (+0.54%)
$21.9944$21.9944$21.9944$21.9944128-$0.6383 (-2.82%)
$22.43$22.6327$22.43$22.6327651-$0.0725 (-0.32%)
$22.7052$22.7052$22.7052$22.7052100+$1.0525 (+4.86%)
$21.885$21.885$21.6527$21.65271,029+$0.2777 (+1.30%)
$21.499$21.499$21.375$21.375238+$0.1569 (+0.74%)
$21.151$21.2181$21.151$21.2181149-$0.5616 (-2.58%)
$21.269$21.7797$21.269$21.77972,933-$0.2103 (-0.96%)

Verified data

Trading days shown
60
Coverage start
June 29, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the VanEck BNB ETF company profile.Review VanEck BNB ETF valuation and profitability metrics.

Read the frequently asked questions.

What is VanEck BNB ETF's latest verified closing price?

VanEck BNB ETF closed at $30.5448 on September 22, 2026.

What period does VanEck BNB ETF's price history cover?

The page shows 60 verified sessions from June 29, 2026 through September 22, 2026.

What data is included in VanEck BNB ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does VanEck BNB ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for VanEck BNB ETF's daily prices?

Daily aggregate prices are provided by Polygon.