Nicholas Bitcoin Tail ETF (BHDG)
NASDAQ: BHDG · Real-Time Price · USD
23.60
-0.09 (-0.38%)
At close: Aug 18, 2026, 4:00 PM EDT
23.60
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:15 PM EDT
BHDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | - | -0.38% | 74 |
| Aug 17, 2026 | 23.78 | 23.78 | 23.69 | 23.69 | 23.69 | -1.31% | 120,510 |
| Aug 14, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.02% | 209 |
| Aug 13, 2026 | 23.95 | 24.00 | 23.93 | 24.00 | 24.00 | 0.10% | 2,308 |
| Aug 12, 2026 | 23.91 | 23.98 | 23.91 | 23.98 | 23.98 | -0.08% | 1,390 |
| Aug 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.65% | 366 |
| Aug 10, 2026 | 23.73 | 24.02 | 23.73 | 23.84 | 23.84 | 1.10% | 16,236 |
| Aug 7, 2026 | 23.69 | 23.69 | 23.58 | 23.58 | 23.58 | -1.15% | 9,042 |
| Aug 6, 2026 | 23.78 | 23.87 | 23.78 | 23.86 | 23.86 | 0.55% | 2,445 |
| Aug 5, 2026 | 23.81 | 23.81 | 23.72 | 23.72 | 23.72 | -0.53% | 1,634 |
| Aug 4, 2026 | 24.01 | 24.01 | 23.85 | 23.85 | 23.85 | -0.25% | 6,002 |
| Aug 3, 2026 | 24.35 | 24.35 | 23.91 | 23.91 | 23.91 | -1.34% | 9,379 |
| Jul 31, 2026 | 24.07 | 24.24 | 24.07 | 24.24 | 24.24 | 1.74% | 150 |
| Jul 30, 2026 | 23.89 | 23.92 | 23.82 | 23.82 | 23.82 | -1.16% | 17,622 |
| Jul 29, 2026 | 24.08 | 24.22 | 24.02 | 24.10 | 24.10 | -0.02% | 8,487 |
| Jul 28, 2026 | 24.16 | 24.16 | 24.11 | 24.11 | 24.11 | 1.32% | 3,712 |
| Jul 27, 2026 | 23.92 | 23.92 | 23.78 | 23.79 | 23.79 | -1.12% | 5,542 |
| Jul 24, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.90% | 7 |
| Jul 23, 2026 | 23.81 | 23.85 | 23.77 | 23.85 | 23.85 | 1.22% | 363 |
| Jul 22, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.48% | 104 |
| Jul 21, 2026 | 23.42 | 23.45 | 23.42 | 23.45 | 23.45 | -1.22% | 798 |
| Jul 20, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.94% | 775 |
| Jul 17, 2026 | 24.21 | 24.21 | 23.94 | 23.96 | 23.96 | 0.17% | 15,248 |
| Jul 16, 2026 | 23.93 | 24.05 | 23.92 | 23.92 | 23.92 | 0.57% | 12,661 |
| Jul 15, 2026 | 23.73 | 23.79 | 23.73 | 23.79 | 23.79 | -0.44% | 176 |
| Jul 14, 2026 | 23.94 | 23.94 | 23.89 | 23.89 | 23.89 | -2.05% | 3,092 |
| Jul 13, 2026 | 24.37 | 24.46 | 24.37 | 24.39 | 24.39 | 1.39% | 7,082 |
| Jul 10, 2026 | 24.09 | 24.09 | 24.06 | 24.06 | 24.06 | -1.44% | 775 |
| Jul 9, 2026 | 24.43 | 24.43 | 24.37 | 24.41 | 24.41 | -1.31% | 13,086 |
| Jul 8, 2026 | 24.90 | 24.90 | 24.73 | 24.73 | 24.73 | 1.85% | 4,318 |
| Jul 7, 2026 | 24.62 | 24.62 | 24.28 | 24.28 | 24.28 | -0.46% | 11,380 |
| Jul 6, 2026 | 24.82 | 24.82 | 24.34 | 24.39 | 24.39 | -2.75% | 7,161 |
| Jul 2, 2026 | 25.08 | 25.08 | 24.99 | 25.08 | 25.08 | -1.81% | 6,863 |
| Jul 1, 2026 | 25.56 | 25.56 | 25.45 | 25.55 | 25.54 | -0.97% | 9,146 |
| Jun 30, 2026 | 25.86 | 25.86 | 25.73 | 25.80 | 25.80 | 1.81% | 6,935 |
| Jun 29, 2026 | 25.79 | 25.79 | 25.27 | 25.34 | 25.34 | -1.01% | 12,384 |
| Jun 26, 2026 | 25.59 | 25.60 | 25.58 | 25.60 | 25.60 | -0.62% | 305 |
| Jun 25, 2026 | 25.81 | 25.81 | 25.76 | 25.76 | 25.76 | 0.49% | 473 |
| Jun 24, 2026 | 25.87 | 25.87 | 25.56 | 25.63 | 25.63 | 2.19% | 10,706 |
| Jun 23, 2026 | 25.15 | 25.15 | 25.02 | 25.08 | 25.08 | 1.91% | 7,537 |
| Jun 22, 2026 | 24.68 | 24.68 | 24.61 | 24.61 | 24.61 | -1.40% | 4,787 |
| Jun 18, 2026 | 24.76 | 24.96 | 24.74 | 24.96 | 24.96 | 1.10% | 2,660 |
| Jun 17, 2026 | 24.36 | 24.69 | 24.21 | 24.69 | 24.69 | 1.82% | 8,377 |
| Jun 16, 2026 | 24.25 | 24.25 | 24.18 | 24.25 | 24.25 | 0.89% | 305 |
| Jun 15, 2026 | 23.95 | 24.03 | 23.95 | 24.03 | 24.03 | -3.05% | 2,314 |
| Jun 12, 2026 | 24.83 | 24.83 | 24.79 | 24.79 | 24.79 | -0.32% | 974 |
| Jun 11, 2026 | 25.13 | 25.13 | 24.81 | 24.87 | 24.87 | -1.72% | 7,418 |
| Jun 10, 2026 | 25.25 | 25.31 | 25.25 | 25.31 | 25.31 | -0.08% | 159 |
| Jun 9, 2026 | 25.12 | 25.33 | 25.10 | 25.33 | 25.33 | 6.23% | 1,761 |
| Jun 8, 2026 | 25.05 | 25.12 | 23.84 | 23.84 | 23.84 | -7.37% | 25,470 |