VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
28.83
-0.88 (-2.96%)
Jun 5, 2025, 4:00 PM - Market closed
HODL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 29.92 | 29.93 | 28.74 | 28.83 | 28.83 | -2.96% | 823,170 |
Jun 4, 2025 | 29.71 | 29.86 | 29.47 | 29.71 | 29.71 | -1.23% | 477,799 |
Jun 3, 2025 | 29.84 | 30.24 | 29.73 | 30.08 | 30.08 | 1.76% | 629,971 |
Jun 2, 2025 | 29.42 | 29.63 | 29.32 | 29.56 | 29.56 | -0.14% | 572,482 |
May 30, 2025 | 29.90 | 29.99 | 29.32 | 29.60 | 29.60 | -1.00% | 529,312 |
May 29, 2025 | 30.65 | 30.66 | 29.84 | 29.90 | 29.90 | -1.22% | 877,811 |
May 28, 2025 | 30.78 | 30.83 | 30.25 | 30.27 | 30.27 | -2.79% | 598,325 |
May 27, 2025 | 31.27 | 31.34 | 30.77 | 31.14 | 31.14 | 1.20% | 661,853 |
May 23, 2025 | 30.75 | 31.14 | 30.59 | 30.77 | 30.77 | -2.19% | 892,573 |
May 22, 2025 | 31.52 | 31.70 | 31.27 | 31.46 | 31.46 | 2.41% | 1,167,117 |
May 21, 2025 | 30.09 | 31.07 | 30.03 | 30.72 | 30.72 | 1.42% | 1,142,365 |
May 20, 2025 | 29.61 | 30.37 | 29.47 | 30.29 | 30.29 | 1.41% | 460,756 |
May 19, 2025 | 29.02 | 29.88 | 28.97 | 29.87 | 29.87 | 1.50% | 1,046,723 |
May 16, 2025 | 29.32 | 29.59 | 29.24 | 29.43 | 29.43 | 0.75% | 393,696 |
May 15, 2025 | 29.00 | 29.48 | 28.68 | 29.21 | 29.21 | -0.07% | 546,788 |
May 14, 2025 | 29.43 | 29.52 | 29.03 | 29.23 | 29.23 | -1.48% | 407,954 |
May 13, 2025 | 29.37 | 29.72 | 29.10 | 29.67 | 29.67 | 2.95% | 628,416 |
May 12, 2025 | 29.48 | 29.59 | 28.49 | 28.82 | 28.82 | -1.30% | 616,311 |
May 9, 2025 | 29.12 | 29.36 | 28.96 | 29.20 | 29.20 | 1.88% | 565,802 |
May 8, 2025 | 28.12 | 28.75 | 28.03 | 28.66 | 28.66 | 5.33% | 656,786 |
May 7, 2025 | 27.39 | 27.59 | 27.10 | 27.21 | 27.21 | 1.30% | 412,053 |
May 6, 2025 | 26.51 | 26.91 | 26.39 | 26.86 | 26.86 | 0.60% | 581,342 |
May 5, 2025 | 26.65 | 26.85 | 26.47 | 26.70 | 26.70 | -2.73% | 680,173 |
May 2, 2025 | 27.46 | 27.72 | 27.36 | 27.45 | 27.45 | 0.40% | 463,929 |
May 1, 2025 | 27.37 | 27.60 | 27.12 | 27.34 | 27.34 | 2.67% | 818,806 |
Apr 30, 2025 | 26.76 | 26.76 | 26.25 | 26.63 | 26.63 | -1.30% | 529,533 |
Apr 29, 2025 | 26.85 | 27.02 | 26.77 | 26.98 | 26.98 | 0.60% | 502,856 |
Apr 28, 2025 | 26.90 | 26.93 | 26.44 | 26.82 | 26.82 | -0.63% | 585,974 |
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 |