VanEck Vectors Bitcoin ETN - DE000A28M8D0.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.68	50.37	50.37	50.37	10.31	5,230
September 04, 2025	50.42	49.93	49.93	50.7	49.91	60,973
September 03, 2025	50.6	51.02	51.02	51.23	50.5	98,531
September 02, 2025	50.11	50.6	50.6	50.87	49.58	144,417
September 01, 2025	49.03	49.37	49.37	49.79	48.93	67,535
August 29, 2025	50.62	49.28	49.28	51.05	49.04	162,270
August 28, 2025	51.7	51.34	51.34	51.77	51.21	78,448
August 27, 2025	50.76	51.13	51.13	51.61	50.59	101,821
August 26, 2025	50.25	50.09	50.09	50.5	49.81	101,261
August 25, 2025	50.77	51.14	51.14	51.19	50.18	146,023
August 22, 2025	51.84	53.02	53.02	53.07	51.1	108,484
August 21, 2025	51.98	51.71	51.71	52.13	51.53	63,094
August 20, 2025	51.9	51.99	51.99	52.11	51.21	77,280
August 19, 2025	52.38	51.91	51.91	52.72	51.71	88,199
August 18, 2025	52.5	52.7	52.7	52.73	52.19	71,468
August 15, 2025	54.24	53.22	53.22	54.29	53.12	51,650
August 14, 2025	55.42	53.87	53.87	55.57	53.49	105,496
August 13, 2025	54.33	54.75	54.75	55.49	54.16	66,099
August 12, 2025	54.47	54.57	54.57	54.75	54.12	50,094
August 11, 2025	55.64	55.13	55.13	55.66	54.62	86,098
August 08, 2025	53.26	52.98	52.98	53.5	52.98	40,592
August 07, 2025	52.28	53.26	53.26	53.37	52.21	46,398
August 06, 2025	52.42	52.68	52.68	52.72	52	28,755
August 05, 2025	52.59	51.79	51.79	53.02	51.79	43,051
August 04, 2025	52.59	52.78	52.78	53.02	52.35	49,795
August 01, 2025	53.58	52.76	52.76	53.82	52.35	100,280
July 31, 2025	55.11	54.93	54.93	55.33	54.81	63,399
July 30, 2025	54.44	54.76	54.76	55.03	54.14	47,293
July 29, 2025	54.76	54.13	54.13	54.95	54.13	64,631
July 28, 2025	54.17	54.17	54.17	54.39	53.89	60,160
July 25, 2025	52.15	52.39	52.39	53.05	51.93	86,791
July 24, 2025	53.13	53.63	53.63	54.06	53.01	83,540
July 23, 2025	53.72	53.6	53.6	53.84	53.22	40,205
July 22, 2025	53.67	54.01	54.01	54.39	53.47	82,732
July 21, 2025	54.45	53.89	53.89	54.71	53.74	59,404
July 18, 2025	55.07	53.8	53.8	55.13	53.6	67,528
July 17, 2025	54.36	54.48	54.48	54.7	53.93	71,177
July 16, 2025	54.16	54.11	54.11	54.91	54.05	73,687
July 15, 2025	53.45	53.3	53.3	54.21	52.97	109,785
July 14, 2025	55.79	54.65	54.65	56.15	54.65	155,989
July 11, 2025	53.47	53.45	53.45	54.18	53.38	149,445
July 10, 2025	50.46	50.71	50.71	50.76	50.29	58,331
July 09, 2025	49.42	49.5	49.5	49.87	49.28	71,259
July 08, 2025	49.07	49.23	49.23	49.64	48.98	16,658
July 07, 2025	49.24	49.22	49.22	49.51	48.95	23,152
July 04, 2025	49.33	48.67	48.67	49.33	48.6	29,980
July 03, 2025	49.34	49.44	49.44	49.99	49.24	43,156
July 02, 2025	48.37	48.96	48.96	49.04	48.28	35,539
July 01, 2025	48.42	47.94	47.94	48.42	47.73	47,467
June 30, 2025	48.75	48.57	48.57	49.01	48.34	76,418
June 27, 2025	48.74	48.58	48.58	48.98	48.29	28,130
June 26, 2025	49.13	48.56	48.56	49.17	48.53	44,295
June 25, 2025	48.83	48.99	48.99	49.65	48.79	64,266
June 24, 2025	48.53	48.34	48.34	48.59	48.08	53,323
June 23, 2025	47.16	46.9	46.9	47.52	46.8	104,604
June 20, 2025	48.44	48.15	48.15	49.25	48.05	31,065
June 19, 2025	48.69	48.37	48.37	48.74	48.32	22,988
June 18, 2025	48.49	48.39	48.39	48.71	48.07	40,087
June 17, 2025	49.21	48.15	48.15	49.24	48.15	41,599
June 16, 2025	49.06	49.41	49.41	49.5	48.88	40,783

VanEck Vectors Bitcoin ETN (DE000A28M8D0.SG) STU