VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
26.99
+0.50 (1.89%)
At close: Apr 25, 2025, 4:00 PM
26.85
-0.14 (-0.52%)
After-hours: Apr 25, 2025, 4:44 PM EDT
HODL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 26.69 | 27.14 | 26.65 | 26.99 | 26.99 | 1.89% | 881,577 |
Apr 24, 2025 | 26.26 | 26.52 | 26.20 | 26.49 | 26.49 | 0.04% | 686,872 |
Apr 23, 2025 | 26.61 | 26.80 | 26.02 | 26.48 | 26.48 | 2.16% | 929,659 |
Apr 22, 2025 | 25.38 | 25.99 | 25.32 | 25.92 | 25.92 | 4.73% | 2,395,938 |
Apr 21, 2025 | 24.68 | 25.08 | 24.44 | 24.75 | 24.75 | 2.95% | 1,294,181 |
Apr 17, 2025 | 23.94 | 24.20 | 23.71 | 24.04 | 24.04 | 0.71% | 511,052 |
Apr 16, 2025 | 23.67 | 24.19 | 23.56 | 23.87 | 23.87 | 0.38% | 532,704 |
Apr 15, 2025 | 24.29 | 24.46 | 23.74 | 23.78 | 23.78 | -1.04% | 953,445 |
Apr 14, 2025 | 24.05 | 24.27 | 23.68 | 24.03 | 24.03 | 1.35% | 972,698 |
Apr 11, 2025 | 23.22 | 23.82 | 22.99 | 23.71 | 23.71 | 5.38% | 825,859 |
Apr 10, 2025 | 23.11 | 23.13 | 22.17 | 22.50 | 22.50 | -3.23% | 886,011 |
Apr 9, 2025 | 21.69 | 23.48 | 21.68 | 23.25 | 23.25 | 7.09% | 1,207,180 |
Apr 8, 2025 | 22.68 | 22.72 | 21.55 | 21.71 | 21.71 | -1.68% | 1,277,217 |
Apr 7, 2025 | 21.72 | 23.01 | 21.41 | 22.08 | 22.08 | -7.03% | 1,895,301 |
Apr 4, 2025 | 23.35 | 23.93 | 23.12 | 23.75 | 23.75 | 2.46% | 1,371,771 |
Apr 3, 2025 | 23.16 | 23.40 | 22.95 | 23.18 | 23.18 | -5.66% | 1,061,047 |
Apr 2, 2025 | 23.94 | 24.72 | 23.91 | 24.57 | 24.57 | 2.20% | 745,357 |
Apr 1, 2025 | 23.67 | 24.20 | 23.33 | 24.04 | 24.04 | 3.13% | 670,468 |
Mar 31, 2025 | 23.33 | 23.72 | 23.07 | 23.31 | 23.31 | -1.60% | 1,528,894 |
Mar 28, 2025 | 24.14 | 24.19 | 23.63 | 23.69 | 23.69 | -3.82% | 407,054 |
Mar 27, 2025 | 24.43 | 24.77 | 24.27 | 24.63 | 24.63 | 0.65% | 349,505 |
Mar 26, 2025 | 24.77 | 24.88 | 24.28 | 24.47 | 24.47 | -1.85% | 468,847 |
Mar 25, 2025 | 24.78 | 24.99 | 24.65 | 24.93 | 24.93 | -0.12% | 258,041 |
Mar 24, 2025 | 24.68 | 25.12 | 24.68 | 24.96 | 24.96 | 5.09% | 600,621 |
Mar 21, 2025 | 23.66 | 23.87 | 23.53 | 23.75 | 23.75 | -0.21% | 297,933 |
Mar 20, 2025 | 24.09 | 24.48 | 23.64 | 23.80 | 23.80 | -1.57% | 408,780 |
Mar 19, 2025 | 23.76 | 24.33 | 23.65 | 24.18 | 24.18 | 3.78% | 1,239,540 |
Mar 18, 2025 | 23.28 | 23.32 | 22.94 | 23.30 | 23.30 | -2.59% | 368,106 |
Mar 17, 2025 | 23.46 | 23.98 | 23.32 | 23.92 | 23.92 | -0.04% | 526,632 |
Mar 14, 2025 | 23.56 | 24.14 | 23.39 | 23.93 | 23.93 | 5.51% | 634,312 |
Mar 13, 2025 | 23.45 | 23.45 | 22.59 | 22.68 | 22.68 | -3.28% | 405,017 |
Mar 12, 2025 | 23.57 | 23.70 | 22.78 | 23.45 | 23.45 | -0.13% | 657,325 |
Mar 11, 2025 | 23.05 | 23.64 | 22.36 | 23.48 | 23.48 | 4.82% | 666,761 |
Mar 10, 2025 | 23.39 | 23.44 | 21.88 | 22.40 | 22.40 | -8.94% | 986,228 |
Mar 7, 2025 | 25.21 | 25.77 | 24.47 | 24.60 | 24.60 | -2.42% | 585,927 |
Mar 6, 2025 | 25.45 | 25.86 | 24.83 | 25.21 | 25.21 | -1.52% | 883,012 |
Mar 5, 2025 | 25.40 | 25.61 | 24.76 | 25.60 | 25.60 | 4.23% | 706,131 |
Mar 4, 2025 | 23.39 | 25.13 | 23.04 | 24.56 | 24.56 | 0.90% | 1,067,616 |
Mar 3, 2025 | 26.35 | 26.37 | 24.07 | 24.34 | 24.34 | 2.27% | 1,007,814 |
Feb 28, 2025 | 23.13 | 24.08 | 22.92 | 23.80 | 23.80 | 1.02% | 1,366,577 |
Feb 27, 2025 | 24.38 | 24.40 | 23.32 | 23.56 | 23.56 | -1.09% | 3,078,619 |
Feb 26, 2025 | 24.23 | 24.96 | 23.22 | 23.82 | 23.82 | -4.38% | 1,807,673 |
Feb 25, 2025 | 25.19 | 25.19 | 24.23 | 24.91 | 24.91 | -6.35% | 2,138,136 |
Feb 24, 2025 | 26.97 | 27.09 | 26.48 | 26.60 | 26.60 | -0.86% | 627,869 |
Feb 21, 2025 | 28.04 | 28.11 | 26.78 | 26.83 | 26.83 | -3.80% | 852,386 |
Feb 20, 2025 | 27.68 | 27.94 | 27.38 | 27.89 | 27.89 | 2.46% | 403,599 |
Feb 19, 2025 | 27.27 | 27.35 | 26.99 | 27.22 | 27.22 | 2.18% | 242,873 |
Feb 18, 2025 | 27.31 | 27.33 | 26.39 | 26.64 | 26.64 | -3.30% | 865,794 |
Feb 14, 2025 | 27.35 | 28.01 | 27.24 | 27.55 | 27.55 | 1.15% | 1,054,164 |
Feb 13, 2025 | 27.13 | 27.27 | 26.93 | 27.24 | 27.24 | -0.77% | 655,160 |