VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
22.13
-1.57 (-6.62%)
Feb 2, 2026, 2:54 PM EST - Market open
HODL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 22.06 | 22.44 | 21.94 | 22.23 | - | -6.20% | 11,554,375 |
| Jan 30, 2026 | 23.34 | 23.88 | 23.15 | 23.70 | 23.70 | -0.25% | 371,007 |
| Jan 29, 2026 | 24.86 | 24.89 | 23.53 | 23.76 | 23.76 | -5.64% | 303,219 |
| Jan 28, 2026 | 25.50 | 25.58 | 25.15 | 25.18 | 25.18 | -0.32% | 222,906 |
| Jan 27, 2026 | 24.83 | 25.27 | 24.67 | 25.26 | 25.26 | 2.06% | 140,993 |
| Jan 26, 2026 | 24.84 | 25.10 | 24.62 | 24.75 | 24.75 | -2.17% | 174,983 |
| Jan 23, 2026 | 25.32 | 25.78 | 25.01 | 25.30 | 25.30 | 0.16% | 1,119,925 |
| Jan 22, 2026 | 25.29 | 25.42 | 25.00 | 25.26 | 25.26 | -0.82% | 1,862,473 |
| Jan 21, 2026 | 25.30 | 25.59 | 24.65 | 25.47 | 25.47 | 0.59% | 2,776,888 |
| Jan 20, 2026 | 25.69 | 25.82 | 25.22 | 25.32 | 25.32 | -6.33% | 2,320,568 |
| Jan 16, 2026 | 27.10 | 27.11 | 26.65 | 27.03 | 27.03 | 0.33% | 2,213,672 |
| Jan 15, 2026 | 27.36 | 27.44 | 26.88 | 26.94 | 26.94 | -2.46% | 1,602,957 |
| Jan 14, 2026 | 27.04 | 27.70 | 26.98 | 27.62 | 27.62 | 3.37% | 1,944,985 |
| Jan 13, 2026 | 26.12 | 26.75 | 26.04 | 26.72 | 26.72 | 3.37% | 1,431,109 |
| Jan 12, 2026 | 25.51 | 26.11 | 25.49 | 25.85 | 25.85 | 1.33% | 1,983,611 |
| Jan 9, 2026 | 25.58 | 26.01 | 25.39 | 25.51 | 25.51 | -0.70% | 1,859,538 |
| Jan 8, 2026 | 25.32 | 25.85 | 25.22 | 25.69 | 25.69 | -0.08% | 996,511 |
| Jan 7, 2026 | 25.86 | 26.03 | 25.62 | 25.71 | 25.71 | -1.64% | 911,394 |
| Jan 6, 2026 | 26.67 | 26.69 | 25.80 | 26.14 | 26.14 | -1.95% | 2,206,251 |
| Jan 5, 2026 | 26.22 | 26.82 | 26.13 | 26.66 | 26.66 | 5.08% | 2,208,837 |
| Jan 2, 2026 | 25.14 | 25.75 | 25.01 | 25.37 | 25.37 | 2.59% | 4,895,128 |
| Dec 31, 2025 | 25.14 | 25.15 | 24.64 | 24.73 | 24.73 | -0.48% | 2,210,185 |
| Dec 30, 2025 | 24.92 | 25.29 | 24.83 | 24.85 | 24.85 | 0.93% | 1,982,384 |
| Dec 29, 2025 | 24.74 | 24.92 | 24.60 | 24.62 | 24.62 | -0.49% | 902,354 |
| Dec 26, 2025 | 25.17 | 25.18 | 24.48 | 24.74 | 24.74 | 0.28% | 1,306,633 |
| Dec 24, 2025 | 24.65 | 24.77 | 24.42 | 24.67 | 24.67 | -0.48% | 853,814 |
| Dec 23, 2025 | 24.76 | 24.97 | 24.48 | 24.79 | 24.79 | -0.76% | 1,389,313 |
| Dec 22, 2025 | 25.44 | 25.56 | 24.85 | 24.98 | 24.98 | 0.40% | 1,150,045 |
| Dec 19, 2025 | 24.88 | 25.27 | 24.55 | 24.88 | 24.88 | 3.93% | 1,270,010 |
| Dec 18, 2025 | 25.03 | 25.25 | 23.87 | 23.94 | 23.94 | -1.40% | 3,386,416 |
| Dec 17, 2025 | 24.81 | 25.54 | 24.12 | 24.28 | 24.28 | -2.02% | 3,456,400 |
| Dec 16, 2025 | 24.58 | 24.92 | 24.55 | 24.78 | 24.78 | 2.14% | 5,499,516 |
| Dec 15, 2025 | 25.27 | 25.42 | 24.08 | 24.26 | 24.26 | -4.97% | 5,889,732 |
| Dec 12, 2025 | 26.07 | 26.22 | 25.31 | 25.53 | 25.53 | -1.62% | 1,909,225 |
| Dec 11, 2025 | 25.51 | 25.98 | 25.25 | 25.95 | 25.95 | -0.80% | 2,917,680 |
| Dec 10, 2025 | 26.00 | 26.74 | 25.90 | 26.16 | 26.16 | -0.65% | 1,550,981 |
| Dec 9, 2025 | 25.53 | 26.77 | 25.46 | 26.33 | 26.33 | 2.53% | 2,407,566 |
| Dec 8, 2025 | 25.83 | 25.94 | 25.35 | 25.68 | 25.68 | 1.66% | 1,800,191 |
| Dec 5, 2025 | 25.58 | 25.87 | 24.93 | 25.26 | 25.26 | -3.44% | 2,243,730 |
| Dec 4, 2025 | 26.26 | 26.38 | 25.71 | 26.16 | 26.16 | -0.53% | 1,348,595 |
| Dec 3, 2025 | 26.19 | 26.50 | 25.97 | 26.30 | 26.30 | 2.14% | 1,298,692 |
| Dec 2, 2025 | 25.10 | 26.12 | 25.01 | 25.75 | 25.75 | 6.40% | 1,810,314 |
| Dec 1, 2025 | 24.39 | 24.51 | 23.72 | 24.20 | 24.20 | -5.65% | 1,919,285 |
| Nov 28, 2025 | 26.33 | 26.34 | 25.54 | 25.65 | 25.65 | 0.90% | 1,257,742 |
| Nov 26, 2025 | 24.69 | 25.57 | 24.51 | 25.42 | 25.42 | 3.00% | 1,403,122 |
| Nov 25, 2025 | 24.65 | 24.91 | 24.35 | 24.68 | 24.68 | -2.10% | 5,771,307 |
| Nov 24, 2025 | 24.29 | 25.24 | 24.10 | 25.21 | 25.21 | 5.48% | 1,524,386 |
| Nov 21, 2025 | 23.65 | 24.19 | 23.27 | 23.90 | 23.90 | -2.05% | 3,937,478 |
| Nov 20, 2025 | 25.83 | 25.89 | 24.31 | 24.40 | 24.40 | -3.40% | 3,434,145 |
| Nov 19, 2025 | 25.77 | 26.11 | 25.02 | 25.26 | 25.26 | -3.70% | 3,127,214 |