Skip to main content
logo
Nicholas Bitcoin Tail ETF (BHDG)
NASDAQ: BHDG · Real-Time Price · USD
22.28
+0.53 (2.42%)
Sep 4, 2026, 4:00 PM EDT - Market closed

BHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202622.2822.2822.2822.2822.282.42%6
Sep 3, 202621.7521.7521.7521.7521.75-3.14%8
Sep 2, 202622.4622.4622.4622.4622.46-0.13%6
Sep 1, 202622.5122.5122.4922.4922.491.37%106
Aug 31, 202622.1522.1822.0822.1822.18-1.16%28,589
Aug 28, 202622.3722.4422.3722.4422.441.43%107
Aug 27, 202622.3722.3722.1322.1322.13-1.17%577
Aug 26, 202622.3922.3922.3922.3922.39-0.17%230
Aug 25, 202622.4322.4322.4322.4322.43-0.32%8
Aug 24, 202622.4622.5022.4622.5022.50-0.89%8,239
Aug 21, 202622.8222.8322.6622.7022.70-0.96%7,933
Aug 20, 202622.9222.9222.9222.9222.92-0.71%707
Aug 19, 202623.4323.4323.0923.0923.09-2.18%4,741
Aug 18, 202623.6023.6023.6023.6023.60-0.38%74
Aug 17, 202623.7823.7823.6923.6923.69-1.31%120,510
Aug 14, 202624.0124.0124.0124.0124.010.02%209
Aug 13, 202623.9524.0023.9324.0024.000.10%2,308
Aug 12, 202623.9123.9823.9123.9823.98-0.08%1,390
Aug 11, 202624.0024.0024.0024.0024.000.65%366
Aug 10, 202623.7324.0223.7323.8423.841.10%16,236
Aug 7, 202623.6923.6923.5823.5823.58-1.15%9,042
Aug 6, 202623.7823.8723.7823.8623.860.55%2,445
Aug 5, 202623.8123.8123.7223.7223.72-0.53%1,634
Aug 4, 202624.0124.0123.8523.8523.85-0.25%6,002
Aug 3, 202624.3524.3523.9123.9123.91-1.34%9,379
Jul 31, 202624.0724.2424.0724.2424.241.74%150
Jul 30, 202623.8923.9223.8223.8223.82-1.16%17,622
Jul 29, 202624.0824.2224.0224.1024.10-0.02%8,487
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