VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
31.25
+0.06 (0.19%)
Oct 24, 2025, 1:34 PM EDT - Market open
HODL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.49 | 31.51 | 31.05 | 31.11 | - | -0.26% | 542,329 |
| Oct 23, 2025 | 30.88 | 31.50 | 30.76 | 31.19 | 31.19 | 2.33% | 1,502,019 |
| Oct 22, 2025 | 30.59 | 30.88 | 30.39 | 30.48 | 30.48 | -3.67% | 2,889,792 |
| Oct 21, 2025 | 30.75 | 32.26 | 30.60 | 31.64 | 31.64 | 0.93% | 2,016,138 |
| Oct 20, 2025 | 31.34 | 31.62 | 31.08 | 31.35 | 31.35 | 4.08% | 2,146,092 |
| Oct 17, 2025 | 29.86 | 30.41 | 29.58 | 30.12 | 30.12 | -1.63% | 5,064,714 |
| Oct 16, 2025 | 31.44 | 31.54 | 30.42 | 30.62 | 30.62 | -2.70% | 3,898,656 |
| Oct 15, 2025 | 31.55 | 31.77 | 31.16 | 31.47 | 31.47 | -1.22% | 2,140,105 |
| Oct 14, 2025 | 31.33 | 32.15 | 31.08 | 31.86 | 31.86 | -2.78% | 2,121,576 |
| Oct 13, 2025 | 32.37 | 32.81 | 32.21 | 32.77 | 32.77 | -0.67% | 3,844,303 |
| Oct 10, 2025 | 34.53 | 34.68 | 32.80 | 32.99 | 32.99 | -3.65% | 2,885,813 |
| Oct 9, 2025 | 34.94 | 34.94 | 33.86 | 34.24 | 34.24 | -1.95% | 1,933,811 |
| Oct 8, 2025 | 34.66 | 35.14 | 34.44 | 34.92 | 34.92 | 1.48% | 1,318,603 |
| Oct 7, 2025 | 35.36 | 35.36 | 34.14 | 34.41 | 34.41 | -3.04% | 2,528,427 |
| Oct 6, 2025 | 35.34 | 35.76 | 35.21 | 35.49 | 35.49 | 2.10% | 2,154,183 |
| Oct 3, 2025 | 34.17 | 35.11 | 33.97 | 34.76 | 34.76 | 1.55% | 2,705,590 |
| Oct 2, 2025 | 33.75 | 34.28 | 33.56 | 34.23 | 34.23 | 2.98% | 1,899,277 |
| Oct 1, 2025 | 33.03 | 33.47 | 32.96 | 33.24 | 33.24 | 2.69% | 1,371,519 |
| Sep 30, 2025 | 32.07 | 32.43 | 31.93 | 32.37 | 32.37 | 0.03% | 1,366,028 |
| Sep 29, 2025 | 31.76 | 32.39 | 31.72 | 32.36 | 32.36 | 4.79% | 1,741,194 |
| Sep 26, 2025 | 30.88 | 31.21 | 30.75 | 30.88 | 30.88 | -0.16% | 1,397,879 |
| Sep 25, 2025 | 31.58 | 31.61 | 30.70 | 30.93 | 30.93 | -3.67% | 2,789,922 |
| Sep 24, 2025 | 31.97 | 32.26 | 31.92 | 32.11 | 32.11 | 1.68% | 943,172 |
| Sep 23, 2025 | 31.96 | 32.05 | 31.56 | 31.58 | 31.58 | -0.44% | 1,001,068 |
| Sep 22, 2025 | 31.97 | 32.11 | 31.68 | 31.72 | 31.72 | -2.58% | 1,437,151 |
| Sep 19, 2025 | 32.89 | 32.98 | 32.56 | 32.56 | 32.56 | -1.99% | 1,372,942 |
| Sep 18, 2025 | 33.25 | 33.39 | 33.12 | 33.22 | 33.22 | 1.50% | 1,648,862 |
| Sep 17, 2025 | 32.88 | 32.91 | 32.45 | 32.73 | 32.73 | -1.03% | 1,242,203 |
| Sep 16, 2025 | 32.67 | 33.09 | 32.46 | 33.07 | 33.07 | 1.35% | 911,181 |
| Sep 15, 2025 | 32.54 | 32.70 | 32.35 | 32.63 | 32.63 | -1.36% | 1,256,849 |
| Sep 12, 2025 | 32.53 | 33.09 | 32.49 | 33.08 | 33.08 | 2.07% | 733,975 |
| Sep 11, 2025 | 32.20 | 32.48 | 32.17 | 32.41 | 32.41 | 0.81% | 734,708 |
| Sep 10, 2025 | 32.18 | 32.38 | 32.02 | 32.15 | 32.15 | 2.10% | 1,287,558 |
| Sep 9, 2025 | 31.92 | 31.96 | 31.32 | 31.49 | 31.49 | -0.69% | 876,832 |
| Sep 8, 2025 | 31.76 | 31.97 | 31.65 | 31.71 | 31.71 | 0.41% | 751,557 |
| Sep 5, 2025 | 31.95 | 32.02 | 31.17 | 31.58 | 31.58 | 1.67% | 738,524 |
| Sep 4, 2025 | 31.36 | 31.36 | 30.92 | 31.06 | 31.06 | -2.14% | 857,488 |
| Sep 3, 2025 | 31.51 | 31.86 | 31.44 | 31.74 | 31.74 | 1.31% | 723,056 |
| Sep 2, 2025 | 30.96 | 31.63 | 30.86 | 31.33 | 31.33 | 2.35% | 1,121,368 |
| Aug 29, 2025 | 31.26 | 31.26 | 30.54 | 30.61 | 30.61 | -3.35% | 976,763 |
| Aug 28, 2025 | 31.99 | 32.06 | 31.66 | 31.67 | 31.67 | -0.13% | 581,011 |
| Aug 27, 2025 | 31.50 | 31.88 | 31.41 | 31.71 | 31.71 | 0.86% | 881,859 |
| Aug 26, 2025 | 31.11 | 31.46 | 30.95 | 31.44 | 31.44 | 0.29% | 713,972 |
| Aug 25, 2025 | 31.61 | 31.95 | 31.27 | 31.35 | 31.35 | -5.03% | 778,184 |
| Aug 22, 2025 | 31.77 | 33.24 | 31.66 | 33.01 | 33.01 | 4.03% | 701,388 |
| Aug 21, 2025 | 32.06 | 32.26 | 31.66 | 31.73 | 31.73 | -1.92% | 349,103 |
| Aug 20, 2025 | 32.07 | 32.36 | 31.77 | 32.35 | 32.35 | 1.13% | 1,670,344 |
| Aug 19, 2025 | 32.76 | 32.76 | 31.86 | 31.99 | 31.99 | -2.80% | 805,729 |
| Aug 18, 2025 | 32.72 | 33.05 | 32.48 | 32.91 | 32.91 | -0.57% | 441,900 |
| Aug 15, 2025 | 33.54 | 33.54 | 33.05 | 33.10 | 33.10 | -0.90% | 441,232 |