VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
110.08
+3.52 (3.30%)
Nov 21, 2024, 11:43 AM EST - Market open
HODL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 107.04 | 107.60 | 105.56 | 106.56 | 106.56 | 1.61% | 217,395 |
| Nov 19, 2024 | 103.64 | 106.60 | 103.25 | 104.87 | 104.87 | 1.06% | 301,269 |
| Nov 18, 2024 | 102.39 | 104.89 | 101.52 | 103.77 | 103.77 | 0.19% | 180,549 |
| Nov 15, 2024 | 101.16 | 103.62 | 99.32 | 103.57 | 103.57 | 4.62% | 294,000 |
| Nov 14, 2024 | 103.37 | 103.97 | 98.88 | 99.00 | 99.00 | -2.46% | 350,083 |
| Nov 13, 2024 | 101.84 | 105.77 | 101.19 | 101.50 | 101.50 | 0.07% | 319,957 |
| Nov 12, 2024 | 97.52 | 101.87 | 96.53 | 101.43 | 101.43 | 2.90% | 375,342 |
| Nov 11, 2024 | 92.63 | 99.14 | 92.49 | 98.57 | 98.57 | 13.52% | 544,739 |
| Nov 8, 2024 | 86.28 | 87.59 | 85.74 | 86.83 | 86.83 | 0.08% | 242,060 |
| Nov 7, 2024 | 84.84 | 87.11 | 84.47 | 86.76 | 86.76 | 0.46% | 273,316 |
| Nov 6, 2024 | 84.11 | 86.66 | 83.25 | 86.36 | 86.36 | 10.03% | 439,586 |
| Nov 5, 2024 | 78.43 | 79.75 | 77.80 | 78.49 | 78.49 | 3.15% | 420,842 |
| Nov 4, 2024 | 77.59 | 77.78 | 75.89 | 76.09 | 76.09 | -2.79% | 442,183 |
| Nov 1, 2024 | 79.34 | 81.06 | 77.77 | 78.27 | 78.27 | -1.12% | 454,706 |
| Oct 31, 2024 | 81.46 | 81.48 | 79.00 | 79.16 | 79.16 | -2.55% | 421,595 |
| Oct 30, 2024 | 81.29 | 82.02 | 80.76 | 81.23 | 81.23 | -1.23% | 234,496 |
| Oct 29, 2024 | 80.59 | 83.39 | 80.25 | 82.24 | 82.24 | 4.26% | 484,221 |
| Oct 28, 2024 | 78.03 | 79.11 | 77.45 | 78.88 | 78.88 | 4.41% | 316,706 |
| Oct 25, 2024 | 76.98 | 77.88 | 74.55 | 75.55 | 75.55 | -2.24% | 271,624 |
| Oct 24, 2024 | 76.45 | 77.28 | 76.16 | 77.28 | 77.28 | 2.82% | 144,071 |
| Oct 23, 2024 | 75.25 | 75.61 | 73.74 | 75.16 | 75.16 | -1.55% | 329,854 |
| Oct 22, 2024 | 75.91 | 76.58 | 75.35 | 76.34 | 76.34 | -0.46% | 246,510 |
| Oct 21, 2024 | 76.87 | 76.87 | 75.61 | 76.69 | 76.69 | -1.22% | 163,687 |
| Oct 18, 2024 | 76.79 | 78.20 | 76.69 | 77.64 | 77.64 | 2.63% | 271,576 |
| Oct 17, 2024 | 75.80 | 76.57 | 75.42 | 75.65 | 75.65 | -1.41% | 138,564 |
| Oct 16, 2024 | 76.82 | 77.35 | 76.04 | 76.73 | 76.73 | 1.19% | 170,423 |
| Oct 15, 2024 | 74.61 | 77.00 | 73.34 | 75.83 | 75.83 | 1.58% | 332,660 |
| Oct 14, 2024 | 73.28 | 75.11 | 73.19 | 74.65 | 74.65 | 4.46% | 428,021 |
| Oct 11, 2024 | 69.48 | 71.80 | 69.48 | 71.46 | 71.46 | 5.85% | 392,816 |
| Oct 10, 2024 | 69.14 | 69.14 | 66.58 | 67.51 | 67.51 | -2.16% | 211,362 |
| Oct 9, 2024 | 70.05 | 70.56 | 68.75 | 69.00 | 69.00 | -2.03% | 67,507 |
| Oct 8, 2024 | 70.80 | 71.53 | 69.94 | 70.43 | 70.43 | -1.89% | 115,221 |
| Oct 7, 2024 | 71.45 | 73.01 | 71.00 | 71.79 | 71.79 | 1.71% | 189,002 |
| Oct 4, 2024 | 69.66 | 70.74 | 68.79 | 70.58 | 70.58 | 2.25% | 122,553 |
| Oct 3, 2024 | 68.45 | 69.10 | 67.80 | 69.03 | 69.03 | 1.35% | 147,634 |
| Oct 2, 2024 | 68.94 | 70.57 | 67.87 | 68.11 | 68.11 | -2.53% | 152,085 |
| Oct 1, 2024 | 71.71 | 71.75 | 69.07 | 69.88 | 69.88 | -2.71% | 247,726 |
| Sep 30, 2024 | 72.41 | 72.52 | 71.32 | 71.83 | 71.83 | -3.31% | 178,313 |
| Sep 27, 2024 | 74.39 | 75.34 | 74.05 | 74.29 | 74.29 | 1.46% | 250,043 |
| Sep 26, 2024 | 72.89 | 74.59 | 72.65 | 73.22 | 73.22 | 2.36% | 440,871 |
| Sep 25, 2024 | 71.92 | 72.41 | 71.26 | 71.53 | 71.53 | -1.56% | 53,886 |
| Sep 24, 2024 | 71.84 | 72.86 | 70.95 | 72.66 | 72.66 | 1.45% | 99,532 |
| Sep 23, 2024 | 71.67 | 72.17 | 71.40 | 71.62 | 71.62 | 0.69% | 60,068 |
| Sep 20, 2024 | 71.28 | 71.81 | 70.61 | 71.13 | 71.13 | -0.60% | 153,902 |
| Sep 19, 2024 | 71.58 | 72.30 | 70.95 | 71.56 | 71.56 | 5.41% | 130,383 |
| Sep 18, 2024 | 67.76 | 69.38 | 67.14 | 67.89 | 67.89 | 0.12% | 152,187 |
| Sep 17, 2024 | 67.08 | 69.50 | 66.68 | 67.81 | 67.81 | 3.38% | 297,677 |
| Sep 16, 2024 | 66.26 | 66.26 | 65.06 | 65.59 | 65.59 | -3.02% | 67,244 |
| Sep 13, 2024 | 65.28 | 67.97 | 65.28 | 67.63 | 67.63 | 2.36% | 329,364 |
| Sep 12, 2024 | 65.37 | 66.20 | 64.88 | 66.07 | 66.07 | 1.32% | 101,171 |
| Sep 11, 2024 | 64.33 | 65.63 | 62.84 | 65.21 | 65.21 | -0.50% | 151,262 |
| Sep 10, 2024 | 64.41 | 65.67 | 64.02 | 65.54 | 65.54 | 1.31% | 60,852 |
| Sep 9, 2024 | 62.70 | 64.71 | 61.99 | 64.69 | 64.69 | 7.05% | 242,533 |
| Sep 6, 2024 | 64.24 | 64.32 | 60.26 | 60.43 | 60.43 | -4.68% | 170,055 |
| Sep 5, 2024 | 64.10 | 64.78 | 63.07 | 63.40 | 63.40 | -3.52% | 165,089 |
| Sep 4, 2024 | 63.92 | 66.20 | 63.47 | 65.71 | 65.71 | 0.11% | 237,692 |
| Sep 3, 2024 | 66.88 | 66.88 | 65.03 | 65.64 | 65.64 | -1.06% | 372,231 |
| Aug 30, 2024 | 67.44 | 67.71 | 65.37 | 66.34 | 66.34 | -1.03% | 163,675 |
| Aug 29, 2024 | 68.20 | 69.16 | 66.63 | 67.03 | 67.03 | 0.60% | 101,556 |
| Aug 28, 2024 | 67.75 | 67.90 | 65.46 | 66.63 | 66.63 | -5.22% | 205,406 |
| Aug 27, 2024 | 70.67 | 70.67 | 69.52 | 70.30 | 70.30 | -1.93% | 106,117 |
| Aug 26, 2024 | 72.26 | 72.32 | 71.38 | 71.68 | 71.68 | -0.49% | 123,950 |
| Aug 23, 2024 | 69.16 | 72.29 | 68.81 | 72.03 | 72.03 | 5.55% | 316,137 |
| Aug 22, 2024 | 68.86 | 68.95 | 68.03 | 68.24 | 68.24 | -2.09% | 58,662 |
| Aug 21, 2024 | 67.25 | 69.76 | 66.64 | 69.70 | 69.70 | 3.54% | 89,758 |
| Aug 20, 2024 | 68.50 | 69.00 | 66.38 | 67.32 | 67.32 | 0.81% | 87,389 |
| Aug 19, 2024 | 66.52 | 67.08 | 65.79 | 66.78 | 66.78 | -1.15% | 91,063 |
| Aug 16, 2024 | 66.28 | 67.74 | 65.49 | 67.56 | 67.56 | 4.65% | 125,318 |
| Aug 15, 2024 | 66.93 | 67.71 | 64.18 | 64.56 | 64.56 | -3.14% | 182,085 |
| Aug 14, 2024 | 68.81 | 68.97 | 66.39 | 66.65 | 66.65 | -3.21% | 184,479 |
| Aug 13, 2024 | 66.64 | 69.65 | 66.61 | 68.86 | 68.86 | 3.10% | 95,620 |
| Aug 12, 2024 | 67.33 | 68.46 | 65.56 | 66.79 | 66.79 | -2.72% | 167,500 |
| Aug 9, 2024 | 68.28 | 69.10 | 67.37 | 68.66 | 68.66 | 2.10% | 179,778 |
| Aug 8, 2024 | 65.41 | 67.77 | 64.17 | 67.25 | 67.25 | 8.56% | 250,307 |
| Aug 7, 2024 | 64.77 | 65.05 | 61.84 | 61.95 | 61.95 | -3.77% | 366,434 |
| Aug 6, 2024 | 62.42 | 64.59 | 61.63 | 64.38 | 64.38 | 6.34% | 207,298 |
| Aug 5, 2024 | 56.32 | 62.88 | 56.05 | 60.54 | 60.54 | -14.42% | 1,086,879 |
| Aug 2, 2024 | 73.34 | 74.08 | 70.50 | 70.74 | 70.74 | -1.33% | 235,349 |
| Aug 1, 2024 | 73.13 | 73.29 | 70.38 | 71.69 | 71.69 | -2.94% | 542,069 |
| Jul 31, 2024 | 75.19 | 75.58 | 73.44 | 73.86 | 73.86 | -0.95% | 187,529 |
| Jul 30, 2024 | 75.34 | 75.58 | 74.10 | 74.57 | 74.57 | -2.10% | 196,020 |
| Jul 29, 2024 | 78.87 | 78.89 | 75.16 | 76.17 | 76.17 | -1.10% | 461,558 |
| Jul 26, 2024 | 76.29 | 77.14 | 75.73 | 77.02 | 77.02 | 5.28% | 275,001 |
| Jul 25, 2024 | 72.67 | 73.65 | 71.74 | 73.16 | 73.16 | -1.45% | 183,094 |
| Jul 24, 2024 | 75.64 | 75.95 | 74.24 | 74.24 | 74.24 | 0.05% | 173,849 |
| Jul 23, 2024 | 75.37 | 76.21 | 74.08 | 74.20 | 74.20 | -3.95% | 176,115 |
| Jul 22, 2024 | 76.50 | 77.30 | 75.42 | 77.25 | 77.25 | 1.56% | 144,308 |
| Jul 19, 2024 | 72.61 | 76.42 | 72.56 | 76.06 | 76.06 | 5.70% | 262,651 |
| Jul 18, 2024 | 73.49 | 73.55 | 71.60 | 71.96 | 71.96 | -1.61% | 141,751 |
| Jul 17, 2024 | 73.22 | 73.96 | 72.38 | 73.14 | 73.14 | -0.89% | 77,522 |
| Jul 16, 2024 | 72.34 | 73.86 | 71.45 | 73.80 | 73.80 | 2.83% | 483,769 |
| Jul 15, 2024 | 71.12 | 72.34 | 70.75 | 71.77 | 71.77 | 10.08% | 301,052 |
| Jul 12, 2024 | 65.15 | 66.29 | 65.07 | 65.20 | 65.20 | 0.48% | 205,716 |
| Jul 11, 2024 | 66.58 | 66.73 | 64.69 | 64.89 | 64.89 | -0.11% | 181,351 |
| Jul 10, 2024 | 65.65 | 65.67 | 64.86 | 64.96 | 64.96 | -0.76% | 165,696 |
| Jul 9, 2024 | 64.72 | 65.85 | 64.50 | 65.46 | 65.46 | 2.52% | 139,566 |
| Jul 8, 2024 | 64.69 | 64.95 | 62.24 | 63.85 | 63.85 | -0.17% | 233,237 |
| Jul 5, 2024 | 62.93 | 64.52 | 62.67 | 63.96 | 63.96 | -6.50% | 659,072 |
| Jul 3, 2024 | 68.20 | 68.86 | 67.80 | 68.41 | 68.41 | -2.26% | 85,894 |
| Jul 2, 2024 | 71.15 | 71.36 | 69.84 | 69.99 | 69.99 | -2.07% | 151,211 |