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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202531.4931.5131.0531.11--0.26%542,329
Oct 23, 202530.8831.5030.7631.1931.192.33%1,502,019
Oct 22, 202530.5930.8830.3930.4830.48-3.67%2,889,792
Oct 21, 202530.7532.2630.6031.6431.640.93%2,016,138
Oct 20, 202531.3431.6231.0831.3531.354.08%2,146,092
Oct 17, 202529.8630.4129.5830.1230.12-1.63%5,064,714
Oct 16, 202531.4431.5430.4230.6230.62-2.70%3,898,656
Oct 15, 202531.5531.7731.1631.4731.47-1.22%2,140,105
Oct 14, 202531.3332.1531.0831.8631.86-2.78%2,121,576
Oct 13, 202532.3732.8132.2132.7732.77-0.67%3,844,303
Oct 10, 202534.5334.6832.8032.9932.99-3.65%2,885,813
Oct 9, 202534.9434.9433.8634.2434.24-1.95%1,933,811
Oct 8, 202534.6635.1434.4434.9234.921.48%1,318,603
Oct 7, 202535.3635.3634.1434.4134.41-3.04%2,528,427
Oct 6, 202535.3435.7635.2135.4935.492.10%2,154,183
Oct 3, 202534.1735.1133.9734.7634.761.55%2,705,590
Oct 2, 202533.7534.2833.5634.2334.232.98%1,899,277
Oct 1, 202533.0333.4732.9633.2433.242.69%1,371,519
Sep 30, 202532.0732.4331.9332.3732.370.03%1,366,028
Sep 29, 202531.7632.3931.7232.3632.364.79%1,741,194
Sep 26, 202530.8831.2130.7530.8830.88-0.16%1,397,879
Sep 25, 202531.5831.6130.7030.9330.93-3.67%2,789,922
Sep 24, 202531.9732.2631.9232.1132.111.68%943,172
Sep 23, 202531.9632.0531.5631.5831.58-0.44%1,001,068
Sep 22, 202531.9732.1131.6831.7231.72-2.58%1,437,151
Sep 19, 202532.8932.9832.5632.5632.56-1.99%1,372,942
Sep 18, 202533.2533.3933.1233.2233.221.50%1,648,862
Sep 17, 202532.8832.9132.4532.7332.73-1.03%1,242,203
Sep 16, 202532.6733.0932.4633.0733.071.35%911,181
Sep 15, 202532.5432.7032.3532.6332.63-1.36%1,256,849
Sep 12, 202532.5333.0932.4933.0833.082.07%733,975
Sep 11, 202532.2032.4832.1732.4132.410.81%734,708
Sep 10, 202532.1832.3832.0232.1532.152.10%1,287,558
Sep 9, 202531.9231.9631.3231.4931.49-0.69%876,832
Sep 8, 202531.7631.9731.6531.7131.710.41%751,557
Sep 5, 202531.9532.0231.1731.5831.581.67%738,524
Sep 4, 202531.3631.3630.9231.0631.06-2.14%857,488
Sep 3, 202531.5131.8631.4431.7431.741.31%723,056
Sep 2, 202530.9631.6330.8631.3331.332.35%1,121,368
Aug 29, 202531.2631.2630.5430.6130.61-3.35%976,763
Aug 28, 202531.9932.0631.6631.6731.67-0.13%581,011
Aug 27, 202531.5031.8831.4131.7131.710.86%881,859
Aug 26, 202531.1131.4630.9531.4431.440.29%713,972
Aug 25, 202531.6131.9531.2731.3531.35-5.03%778,184
Aug 22, 202531.7733.2431.6633.0133.014.03%701,388
Aug 21, 202532.0632.2631.6631.7331.73-1.92%349,103
Aug 20, 202532.0732.3631.7732.3532.351.13%1,670,344
Aug 19, 202532.7632.7631.8631.9931.99-2.80%805,729
Aug 18, 202532.7233.0532.4832.9132.91-0.57%441,900
Aug 15, 202533.5433.5433.0533.1033.10-0.90%441,232