Skip to main content
logo
Nicholas Bitcoin Tail ETF (BHDG)
NASDAQ: BHDG · Real-Time Price · USD
24.11
+0.32 (1.32%)
Jul 28, 2026, 4:00 PM EDT - Market closed

BHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202624.1624.1624.1124.1124.111.32%3,712
Jul 27, 202623.9223.9223.7823.7923.79-1.12%5,542
Jul 24, 202624.0624.0624.0624.0624.060.90%7
Jul 23, 202623.8123.8523.7723.8523.851.22%363
Jul 22, 202623.5623.5623.5623.5623.560.48%104
Jul 21, 202623.4223.4523.4223.4523.45-1.22%798
Jul 20, 202623.7423.7423.7423.7423.74-0.94%775
Jul 17, 202624.2124.2123.9423.9623.960.17%15,248
Jul 16, 202623.9324.0523.9223.9223.920.57%12,661
Jul 15, 202623.7323.7923.7323.7923.79-0.44%176
Jul 14, 202623.9423.9423.8923.8923.89-2.05%3,092
Jul 13, 202624.3724.4624.3724.3924.391.39%7,082
Jul 10, 202624.0924.0924.0624.0624.06-1.44%775
Jul 9, 202624.4324.4324.3724.4124.41-1.31%13,086
Jul 8, 202624.9024.9024.7324.7324.731.85%4,318
Jul 7, 202624.6224.6224.2824.2824.28-0.46%11,380
Jul 6, 202624.8224.8224.3424.3924.39-2.75%7,161
Jul 2, 202625.0825.0824.9925.0825.08-1.81%6,863
Jul 1, 202625.5625.5625.4525.5525.54-0.97%9,146
Jun 30, 202625.8625.8625.7325.8025.801.81%6,935
Jun 29, 202625.7925.7925.2725.3425.34-1.01%12,384
Jun 26, 202625.5925.6025.5825.6025.60-0.62%305
Jun 25, 202625.8125.8125.7625.7625.760.49%473
Jun 24, 202625.8725.8725.5625.6325.632.19%10,706
Jun 23, 202625.1525.1525.0225.0825.081.91%7,537
Jun 22, 202624.6824.6824.6124.6124.61-1.40%4,787
Jun 18, 202624.7624.9624.7424.9624.961.10%2,660
Jun 17, 202624.3624.6924.2124.6924.691.82%8,377
Jun 16, 202624.2524.2524.1824.2524.250.89%305
Jun 15, 202623.9524.0323.9524.0324.03-3.05%2,314
Jun 12, 202624.8324.8324.7924.7924.79-0.32%974
Jun 11, 202625.1325.1324.8124.8724.87-1.72%7,418
Jun 10, 202625.2525.3125.2525.3125.31-0.08%159
Jun 9, 202625.1225.3325.1025.3325.336.23%1,761
Jun 8, 202625.0525.1223.8423.8423.84-7.37%25,470
Jun 5, 202625.3225.9425.3225.7425.742.90%457,496
Jun 4, 202624.9825.0124.9425.0125.011.61%2,555
Jun 3, 202624.6124.6124.6124.6124.611.46%100
Jun 2, 202624.2824.3724.1924.2624.262.41%8,916
Jun 1, 202623.7423.7423.6923.6923.691.04%800
May 29, 202623.4623.4623.3323.4523.45-818
May 28, 202623.4523.4523.4523.4523.450.39%77
May 27, 202623.3623.3623.3623.3623.360.62%1
May 26, 202623.1323.2923.1323.2123.21-0.41%3,588
May 22, 202623.3123.3123.3123.3123.310.78%527
May 21, 202623.1723.1723.1323.1323.13-0.22%1,108
May 20, 202623.2423.2623.1823.1823.18-0.15%4,615
May 19, 202623.3023.3023.2123.2123.21-0.15%3,541
May 18, 202623.3023.3023.2523.2523.251.15%13,386
May 15, 202623.0623.0622.9822.9822.980.66%2,666