Skip to main content
VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
109.68
+3.97 (3.75%)
Jan 2, 2025, 9:44 AM EST - Market open

HODL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2024108.40108.87105.44105.71105.71-0.92%124,097
Dec 30, 2024105.08107.28103.15106.69106.69-0.24%158,470
Dec 27, 2024108.97108.97105.42106.95106.95-1.08%185,545
Dec 26, 2024108.29109.23107.56108.12108.12-3.20%120,123
Dec 24, 2024109.61112.16109.22111.69111.696.09%147,471
Dec 23, 2024108.01108.09104.44105.28105.28-3.35%196,573
Dec 20, 2024107.53110.53107.32108.93108.930.01%242,708
Dec 19, 2024115.81116.28108.08108.92108.92-4.37%250,883
Dec 18, 2024118.43118.83113.10113.90113.90-5.66%287,104
Dec 17, 2024121.93122.63119.64120.73120.730.93%222,817
Dec 16, 2024118.11122.09118.08119.62119.623.90%210,988
Dec 13, 2024113.70115.47112.93115.13115.131.53%194,904
Dec 12, 2024114.85116.06112.41113.39113.39-1.14%140,074
Dec 11, 2024111.72115.14111.57114.70114.705.21%90,275
Dec 10, 2024111.00111.26106.72109.02109.020.12%156,361
Dec 9, 2024112.14113.75108.67108.89108.89-5.23%186,820
Dec 6, 2024112.49115.63111.72114.90114.902.58%187,095
Dec 5, 2024116.29117.55110.94112.01112.01-0.05%421,427
Dec 4, 2024108.53112.40107.11112.07112.073.43%209,140
Dec 3, 2024106.55109.09106.00108.35108.350.03%185,532
Dec 2, 2024108.72110.35106.87108.32108.32-1.33%256,650
Nov 29, 2024110.21112.00109.78109.78109.780.38%130,168
Nov 27, 2024106.96110.26106.65109.36109.366.29%155,390
Nov 26, 2024104.22107.30102.55102.89102.89-4.11%211,574
Nov 25, 2024110.15110.27106.77107.30107.30-4.52%425,612
Nov 22, 2024110.63112.99110.00112.38112.381.14%460,697
Nov 21, 2024110.21112.29108.26111.11111.114.27%318,519
Nov 20, 2024107.04107.60105.56106.56106.561.61%217,395
Nov 19, 2024103.64106.60103.25104.87104.871.06%301,269
Nov 18, 2024102.39104.89101.52103.77103.770.19%180,549
Nov 15, 2024101.16103.6299.32103.57103.574.62%294,000
Nov 14, 2024103.37103.9798.8899.0099.00-2.46%350,083
Nov 13, 2024101.84105.77101.19101.50101.500.07%319,957
Nov 12, 202497.52101.8796.53101.43101.432.90%375,342
Nov 11, 202492.6399.1492.4998.5798.5713.52%544,739
Nov 8, 202486.2887.5985.7486.8386.830.08%242,060
Nov 7, 202484.8487.1184.4786.7686.760.46%273,316
Nov 6, 202484.1186.6683.2586.3686.3610.03%439,586
Nov 5, 202478.4379.7577.8078.4978.493.15%420,842
Nov 4, 202477.5977.7875.8976.0976.09-2.79%442,183
Nov 1, 202479.3481.0677.7778.2778.27-1.12%454,706
Oct 31, 202481.4681.4879.0079.1679.16-2.55%421,595
Oct 30, 202481.2982.0280.7681.2381.23-1.23%234,496
Oct 29, 202480.5983.3980.2582.2482.244.26%484,221
Oct 28, 202478.0379.1177.4578.8878.884.41%316,706
Oct 25, 202476.9877.8874.5575.5575.55-2.24%271,624
Oct 24, 202476.4577.2876.1677.2877.282.82%144,071
Oct 23, 202475.2575.6173.7475.1675.16-1.55%329,854
Oct 22, 202475.9176.5875.3576.3476.34-0.46%246,510
Oct 21, 202476.8776.8775.6176.6976.69-1.22%163,687
Oct 18, 202476.7978.2076.6977.6477.642.63%271,576
Oct 17, 202475.8076.5775.4275.6575.65-1.41%138,564
Oct 16, 202476.8277.3576.0476.7376.731.19%170,423
Oct 15, 202474.6177.0073.3475.8375.831.58%332,660
Oct 14, 202473.2875.1173.1974.6574.654.46%428,021
Oct 11, 202469.4871.8069.4871.4671.465.85%392,816
Oct 10, 202469.1469.1466.5867.5167.51-2.16%211,362
Oct 9, 202470.0570.5668.7569.0069.00-2.03%67,507
Oct 8, 202470.8071.5369.9470.4370.43-1.89%115,221
Oct 7, 202471.4573.0171.0071.7971.791.71%189,002
Oct 4, 202469.6670.7468.7970.5870.582.25%122,553
Oct 3, 202468.4569.1067.8069.0369.031.35%147,634
Oct 2, 202468.9470.5767.8768.1168.11-2.53%152,085
Oct 1, 202471.7171.7569.0769.8869.88-2.71%247,726
Sep 30, 202472.4172.5271.3271.8371.83-3.31%178,313
Sep 27, 202474.3975.3474.0574.2974.291.46%250,043
Sep 26, 202472.8974.5972.6573.2273.222.36%440,871
Sep 25, 202471.9272.4171.2671.5371.53-1.56%53,886
Sep 24, 202471.8472.8670.9572.6672.661.45%99,532
Sep 23, 202471.6772.1771.4071.6271.620.69%60,068
Sep 20, 202471.2871.8170.6171.1371.13-0.60%153,902
Sep 19, 202471.5872.3070.9571.5671.565.41%130,383
Sep 18, 202467.7669.3867.1467.8967.890.12%152,187
Sep 17, 202467.0869.5066.6867.8167.813.38%297,677
Sep 16, 202466.2666.2665.0665.5965.59-3.02%67,244
Sep 13, 202465.2867.9765.2867.6367.632.36%329,364
Sep 12, 202465.3766.2064.8866.0766.071.32%101,171
Sep 11, 202464.3365.6362.8465.2165.21-0.50%151,262
Sep 10, 202464.4165.6764.0265.5465.541.31%60,852
Sep 9, 202462.7064.7161.9964.6964.697.05%242,533
Sep 6, 202464.2464.3260.2660.4360.43-4.68%170,055
Sep 5, 202464.1064.7863.0763.4063.40-3.52%165,089
Sep 4, 202463.9266.2063.4765.7165.710.11%237,692
Sep 3, 202466.8866.8865.0365.6465.64-1.06%372,231
Aug 30, 202467.4467.7165.3766.3466.34-1.03%163,675
Aug 29, 202468.2069.1666.6367.0367.030.60%101,556
Aug 28, 202467.7567.9065.4666.6366.63-5.22%205,406
Aug 27, 202470.6770.6769.5270.3070.30-1.93%106,117
Aug 26, 202472.2672.3271.3871.6871.68-0.49%123,950
Aug 23, 202469.1672.2968.8172.0372.035.55%316,137
Aug 22, 202468.8668.9568.0368.2468.24-2.09%58,662
Aug 21, 202467.2569.7666.6469.7069.703.54%89,758
Aug 20, 202468.5069.0066.3867.3267.320.81%87,389
Aug 19, 202466.5267.0865.7966.7866.78-1.15%91,063
Aug 16, 202466.2867.7465.4967.5667.564.65%125,318
Aug 15, 202466.9367.7164.1864.5664.56-3.14%182,085
Aug 14, 202468.8168.9766.3966.6566.65-3.21%184,479
Aug 13, 202466.6469.6566.6168.8668.863.10%95,620
Aug 12, 202467.3368.4665.5666.7966.79-2.72%167,500
Aug 9, 202468.2869.1067.3768.6668.662.10%179,778