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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	48.24	48.62	48.62	48.71	48.05	58,181
June 12, 2025	49.92	49.4	49.4	49.93	48.94	34,374
June 11, 2025	51.21	50.89	50.89	51.24	50.75	36,932
June 10, 2025	51.2	50.7	50.7	51.26	50.58	50,160
June 09, 2025	49.28	50.34	50.34	50.45	49.2	51,462
June 06, 2025	48.1	49.04	49.04	49.3	48.07	38,191
June 05, 2025	48.81	48.74	48.74	49.37	48.27	45,608
June 04, 2025	49.37	49.19	49.19	49.61	48.61	33,705
June 03, 2025	49.16	49.96	49.96	50	48.98	34,512
June 02, 2025	49.25	48.64	48.64	49.42	48.33	54,933
May 30, 2025	49.73	49.59	49.59	49.87	49.21	68,251
May 29, 2025	50.94	50.35	50.35	51.45	49.94	47,398
May 28, 2025	51.26	50.64	50.64	51.39	50.52	43,361
May 27, 2025	51.1	51.6	51.6	51.91	51.06	60,191

VanEck Vectors Bitcoin ETN (DE000A28M8D0.SG) STU