VanEck Bitcoin ETN A (VBTC1)

Xetra


Symbol		Exchange		Currency
VBTC1	·	Paris	·	EUR	Real-time
VBTC1	·	Xetra	·	EUR	Delayed
VBTC1	·	Amsterdam	·	USD	Real-time
0P0001L7B7	·	Liechtenstein	·	EUR	Delayed

Currency in EUR

39.62

-0.28(-0.70%)

Closed·17/04

Day's Range

39.27

39.89

52 wk Range

24.22

56.61

VBTC1 Historical Data

Get free historical data for VBTC1. You'll find the closing price, open, high, low, change and %change of the VanEck Vectors Bitcoin A ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download

19/03/2025 - 19/04/2025


Apr 17, 2025	39.62	39.77	39.89	39.27	14.63K	-0.70%
Apr 16, 2025	39.89	39.25	40.03	38.92	20.50K	-0.58%
Apr 15, 2025	40.13	40.32	40.77	39.99	120.36K	+0.98%
Apr 14, 2025	39.74	39.50	40.31	39.38	65.85K	+2.57%
Apr 11, 2025	38.74	38.27	39.16	37.84	57.12K	+2.07%
Apr 10, 2025	37.96	39.89	39.89	37.96	55.64K	+2.00%
Apr 09, 2025	37.21	37.97	37.97	36.56	57.55K	-2.87%
Apr 08, 2025	38.31	38.65	39.18	38.24	57.34K	-0.17%
Apr 07, 2025	38.38	36.32	39.50	36.18	207.86K	-4.83%
Apr 04, 2025	40.33	40.09	41.16	39.41	97.37K	+2.22%
Apr 03, 2025	39.45	40.41	40.67	38.99	74.62K	-7.51%
Apr 02, 2025	42.66	41.59	42.66	41.53	36.63K	+1.64%
Apr 01, 2025	41.97	41.18	42.04	40.75	58.43K	+1.71%
Mar 31, 2025	41.26	40.47	41.41	40.08	48.26K	-0.17%
Mar 28, 2025	41.33	42.16	42.30	41.20	47.51K	-3.94%
Mar 27, 2025	43.03	43.34	43.41	42.42	44.65K	+0.16%
Mar 26, 2025	42.96	43.59	43.67	42.74	44.32K	-0.86%
Mar 25, 2025	43.33	42.85	43.53	42.77	38.65K	-0.37%
Mar 24, 2025	43.50	42.84	43.78	42.84	66.14K	+5.06%
Mar 21, 2025	41.40	41.34	41.55	40.95	23.43K	+0.17%
Mar 20, 2025	41.33	42.08	42.64	41.33	54.22K	-0.34%
Mar 19, 2025	41.47	40.74	41.63	40.72	56.85K	+3.48%

Highest:

43.78

Change %:

-1.14

Average:

40.64

Difference:

7.60

Lowest:

36.18

NSE 30

3,864.25

+15.36

+0.40%

NSE All Share

104,242.40

+390.52

+0.38%

US 30

39,229.50

-439.9

-1.11%

US 500

5,297.90

+22.2

+0.42%

FTSE 100

8,275.66

+0.06

0.00%

DAX

21,205.86

-105.16

-0.49%

South Africa Top 40

82,262.12

-271.75

-0.33%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.250	+5.77%	49.53M
Access Holdings	22.10	+2.79%	32.86M
Zenith Bank	44.00	0.00%	15.58M
Nigerian Breweries	36.20	+9.86%	15.42M
UBA	32.10	+1.26%	13.95M
Guaranty Trust Holding	59.00	0.00%	12.01M
MTN Nigeria	242.00	-0.41%	6.04M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	8.96	+9.94%	989.00K
Nigerian Breweries	36.20	+9.86%	15.42M
Abctrans	1.42	+9.23%	305.66K
Livestock	9.50	+9.20%	2.10M
ETI	29.25	+8.94%	584.14K
Guinea Insurance PLC	0.62	+8.77%	862.84K
Initiates	4.55	+7.06%	939.30K

Name	Last	Chg. %	Vol.
Sunu Assurances	5.00	-9.91%	838.69K
Ellah Lakes	3.05	-9.76%	5.49M
Cornerst	2.59	-9.44%	1.53M
Sovereign Trust Insurance Plc	0.89	-9.18%	2.98M
Universal Insurance PLC	0.49	-7.55%	89.27M
Cileasing	3.27	-6.57%	521.86K
Regal Insurance	0.54	-5.26%	9.41M

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers

Popular Searches

Please try another search

VanEck Bitcoin ETN A (VBTC1)

VBTC1 Historical Data