VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
25.96
+0.45 (1.76%)
Jan 12, 2026, 11:15 AM EST - Market open
HODL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 25.51 | 25.83 | 25.49 | 25.88 | - | 1.45% | 415,862 |
| Jan 9, 2026 | 25.54 | 26.00 | 25.39 | 25.51 | 25.51 | -0.70% | 283,044 |
| 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 |
| Nov 18, 2025 | 25.93 | 26.53 | 25.73 | 26.23 | 26.23 | 1.00% | 1,835,854 |
| Nov 17, 2025 | 26.60 | 27.12 | 25.78 | 25.97 | 25.97 | -2.59% | 5,040,644 |
| Nov 14, 2025 | 26.95 | 27.55 | 26.61 | 26.66 | 26.66 | -3.86% | 2,051,661 |
| Nov 13, 2025 | 28.98 | 29.26 | 27.68 | 27.73 | 27.73 | -3.45% | 1,820,506 |
| Nov 12, 2025 | 29.65 | 29.67 | 28.51 | 28.72 | 28.72 | -1.17% | 1,527,359 |
| Nov 11, 2025 | 29.55 | 29.60 | 29.04 | 29.06 | 29.06 | -3.07% | 868,053 |
| Nov 10, 2025 | 30.03 | 30.07 | 29.60 | 29.98 | 29.98 | 2.18% | 1,642,768 |
| Nov 7, 2025 | 28.35 | 29.38 | 28.11 | 29.34 | 29.34 | 2.88% | 1,980,573 |
| Nov 6, 2025 | 29.10 | 29.11 | 28.37 | 28.52 | 28.52 | -2.83% | 1,762,874 |
| Nov 5, 2025 | 29.04 | 29.59 | 28.90 | 29.35 | 29.35 | 3.02% | 1,744,943 |
| Nov 4, 2025 | 29.33 | 29.64 | 28.16 | 28.49 | 28.49 | -5.47% | 3,586,144 |
| Nov 3, 2025 | 30.41 | 30.60 | 29.78 | 30.14 | 30.14 | -2.87% | 1,903,249 |
| Oct 31, 2025 | 31.09 | 31.41 | 30.71 | 31.03 | 31.03 | 3.16% | 1,883,518 |
| Oct 30, 2025 | 30.69 | 30.71 | 30.05 | 30.08 | 30.08 | -3.84% | 4,036,867 |