VanEck ETP AG Historical Data - VBTC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
VanEck ETP AG (VBTC)
VanEck ETP AG (VBTC) Historical

VanEck ETP AG (VBTC)

33.00

0.00

( 0.00% )

Updated: 03:03:47

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721752200	33	-0.07	-0.21	36.249	36.249	32.764	1206
1721665800	33.069	0.77	2.38	36	36.569	33.069	2362
1721406600	32.299999	0.95	3.03	31.04	35.289	31.04	853
1721320200	31.35	-0.55	-1.72	31.51	34.99	31.35	1872
1721233800	31.9	0.02	0.06	32.4	35.29	31.9	2377
1721147400	31.88	0.8	2.57	33.969	34.6	30.83	765
1721061000	31.08	2.72	9.59	30.96	33.92	30.852	3694
1720801800	28.36	-0.39	-1.36	30.744	30.94	28.26	229
1720715400	28.75	0.08	0.28	28.87	31.979	28.75	1235
1720629000	28.67	-0.01	-0.03	31.909	31.91	28.617	2223
1720542600	28.68	0.68	2.43	30.922	31.072	28.38	871
1720456200	28	0.09	0.32	29.96	30.98	27.5	2098
1720197000	27.91	-0.68	-2.38	27.04	30.139	26.721	9147
1720110600	28.59	-1.34	-4.48	31.67	31.79	28.4	4947
1720024200	29.93	-1.01	-3.26	32.755	32.755	29.93	1057
1719937800	30.94	-0.64	-2.03	31.42	33.93	30.94	1337
1719851400	31.58	1.08	3.54	33.98	33.98	31.29	1383
1719592200	30.5	-0.5	-1.61	31	33.389	30.5	463
1719505800	31	0.03	0.09	30.55	33.605	30.516	1698
1719419400	30.972	0.24	0.79	33.18	33.259999	30.972	3910
1719333000	30.73	0.02	0.07	30.74	33.24	30.45	2724
1719246600	30.71	-1.49	-4.63	33.509999	33.84	30.47	4663
1718987400	32.2	-0.37	-1.14	35.25	35.7	31.91	4955
1718901000	32.572	0.17	0.53	35.38	35.859	32.572	2478
1718814600	32.4	-0.03	-0.09	35.29	35.359	32.4	390
1718728200	32.43	-0.53	-1.61	32.83	35.869	32.24	3464
1718641800	32.96	-2.94	-8.19	35.607	35.607	32.75	3855
1718382600	35.9	2.28	6.78	33.549999	36.19	33.549999	2971
1718296200	33.62	-1.03	-2.97	33.63	36.61	33.46	3190
1718209800	34.65	1.1	3.28	36.155	37.69	33.663	3571
1718123400	33.549999	-1.91	-5.39	33.77	36.49	33.5	5980
1718037000	35.46	0	0.00	35.46	35.46	35.46	0
1717777800	35.46	0.16	0.45	35.22	38.5	35.19	2749
1717691400	35.3	-0.03	-0.08	38.14	38.54	35.05	3132
1717605000	35.33	0.79	2.29	38.31	38.31	34.99	2803
1717518600	34.54	0.04	0.12	34.048	37.7	33.95	996
1717432200	34.5	1.03	3.08	34.249	37.751	34.2	2637
1717173000	33.47	-0.03	-0.09	36.708	36.739	33.35	1131
1717086600	33.5	-0.2	-0.59	33.73	36.53	33.5	488
1717000200	33.7	0.11	0.33	36.829	36.879	33.6	684
1716913800	33.59	-0.74	-2.15	36.619	36.8	33.59	2077
1716827400	34.329	0.61	1.81	36.795	37.63	33.88	2549
1716568200	33.72	-0.18	-0.54	33.39	36.769	33.244999	1057
1716481800	33.904	-0.86	-2.46	37.355	37.64	33.626	2067
1716395400	34.76	-0.13	-0.37	34.6	37.8	34.52	7498
1716309000	34.89	1.59	4.77	35.3	38.41	34.678	8893
1716222600	33.299999	-0.01	-0.03	35.75	36.389	33	361
1715963400	33.31	0.81	2.49	35.493	36.07	32.768	3061
1715877000	32.5	0.48	1.50	35.435	35.769	32.5	2075
1715790600	32.02	1.25	4.06	30.656	34.72	30.656	912
1715704200	30.77	-0.7	-2.22	30.921	33.357	30.77	1124
1715617800	31.47	0.81	2.64	30.872	33.893	30.872	2173
1715358600	30.66	-0.03	-0.10	34.051	34.07	30.66	1270
1715272200	30.69	-0.49	-1.57	30.83	33.769	30.61	2012
1715185800	31.18	-0.59	-1.86	31.399	33.639	30.95	458
1715099400	31.77	0.27	0.86	31.709	34.656	31.709	2549
1715013000	31.5	0.77	2.51	32.17	35.2	31.5	7898
1714753800	30.73	1.01	3.40	29.843	33.28	29.53	4860
1714667400	29.72	-0.81	-2.65	31.17	31.88	28.75	6618
1714494600	30.53	-0.65	-2.08	31.853	34.12	30.45	1932
1714408200	31.18	-0.95	-2.96	33.491999	33.78	31.18	4428
1714149000	32.131	0.4	1.26	34.673	34.75	32.131	761
1714062600	31.73	-1.27	-3.85	32.24	34.648	31.714	634
1713976200	33	-0.68	-2.02	33.618	35.98	33	1081

Bel Small Return

Vontobel Financial Produ...

Spdr Msci Europe Technol...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions