VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
23.55
+0.37 (1.60%)
Apr 4, 2025, 10:03 AM EDT - Market open
HODL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 26.78 | 27.63 | 26.71 | 27.45 | 27.45 | 1.92% | 561,048 |
| Feb 11, 2025 | 27.40 | 27.53 | 26.81 | 26.93 | 26.93 | -2.26% | 1,047,648 |
| Feb 10, 2025 | 27.66 | 27.72 | 27.40 | 27.55 | 27.55 | 1.72% | 575,640 |
| Feb 7, 2025 | 28.21 | 28.36 | 27.06 | 27.09 | 27.09 | -1.25% | 1,180,296 |
| Feb 6, 2025 | 27.81 | 27.99 | 27.08 | 27.43 | 27.43 | -0.43% | 1,255,220 |
| Feb 5, 2025 | 27.94 | 28.06 | 27.28 | 27.55 | 27.55 | -1.31% | 1,231,732 |
| Feb 4, 2025 | 28.10 | 28.53 | 27.71 | 27.92 | 27.92 | -2.59% | 2,096,708 |
| Feb 3, 2025 | 26.80 | 28.90 | 26.74 | 28.66 | 28.66 | -0.16% | 3,527,988 |
| Jan 31, 2025 | 29.62 | 30.01 | 28.67 | 28.71 | 28.71 | -3.34% | 2,661,492 |
| Jan 30, 2025 | 29.68 | 30.14 | 29.63 | 29.70 | 29.70 | 0.64% | 3,647,104 |
| Jan 29, 2025 | 28.90 | 29.67 | 28.68 | 29.51 | 29.51 | 3.07% | 811,680 |
| Jan 28, 2025 | 28.99 | 29.33 | 28.62 | 28.63 | 28.63 | -0.12% | 804,996 |
| Jan 27, 2025 | 28.51 | 28.94 | 27.93 | 28.67 | 28.67 | -3.43% | 1,687,848 |
| Jan 24, 2025 | 29.82 | 30.34 | 29.63 | 29.68 | 29.68 | 1.35% | 1,130,252 |
| Jan 23, 2025 | 28.97 | 30.25 | 28.94 | 29.29 | 29.29 | -0.79% | 3,836,120 |