Skip to main content
VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
30.23
-0.22 (-0.72%)
At close: Jun 27, 2025, 4:00 PM
30.40
+0.17 (0.56%)
After-hours: Jun 27, 2025, 8:00 PM EDT

HODL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.2230.4930.1230.2330.23-0.72%574,661
Jun 26, 202530.3130.4930.1630.4530.45-0.16%772,026
Jun 25, 202530.5230.6230.2330.5030.501.97%511,314
Jun 24, 202529.7630.0929.6629.9129.912.40%469,068
Jun 23, 202528.6229.2528.1929.2129.21-0.14%1,038,989
Jun 20, 202530.0430.0428.9629.2529.25-0.44%1,253,107
Jun 18, 202529.4129.7929.2929.3829.38-0.84%1,009,168
Jun 17, 202529.8929.9129.2329.6329.63-3.61%736,102
Jun 16, 202530.1830.8330.1430.7430.743.29%881,826
Jun 13, 202529.6730.0129.4729.7629.76-1.55%718,017
Jun 12, 202530.2330.6830.1430.2330.23-1.82%618,419
Jun 11, 202531.0731.2430.6830.7930.79-0.68%777,895
Jun 10, 202531.0631.2430.6431.0031.000.75%788,301
Jun 9, 202530.4430.7930.2630.7730.774.23%788,407
Jun 6, 202529.4129.8429.4129.5229.522.39%621,324
Jun 5, 202529.9229.9328.7428.8328.83-2.96%823,170
Jun 4, 202529.7129.8629.4729.7129.71-1.23%477,799
Jun 3, 202529.8430.2429.7330.0830.081.76%629,971
Jun 2, 202529.4229.6329.3229.5629.56-0.14%572,482
May 30, 202529.9029.9929.3229.6029.60-1.00%529,312
May 29, 202530.6530.6629.8429.9029.90-1.22%877,811
May 28, 202530.7830.8330.2530.2730.27-2.79%598,325
May 27, 202531.2731.3430.7731.1431.141.20%661,853
May 23, 202530.7531.1430.5930.7730.77-2.19%892,573
May 22, 202531.5231.7031.2731.4631.462.41%1,167,117
May 21, 202530.0931.0730.0330.7230.721.42%1,142,365
May 20, 202529.6130.3729.4730.2930.291.41%460,756
May 19, 202529.0229.8828.9729.8729.871.50%1,046,723
May 16, 202529.3229.5929.2429.4329.430.75%393,696
May 15, 202529.0029.4828.6829.2129.21-0.07%546,788
May 14, 202529.4329.5229.0329.2329.23-1.48%407,954
May 13, 202529.3729.7229.1029.6729.672.95%628,416
May 12, 202529.4829.5928.4928.8228.82-1.30%616,311
May 9, 202529.1229.3628.9629.2029.201.88%565,802
May 8, 202528.1228.7528.0328.6628.665.33%656,786
May 7, 202527.3927.5927.1027.2127.211.30%412,053
May 6, 202526.5126.9126.3926.8626.860.60%581,342
May 5, 202526.6526.8526.4726.7026.70-2.73%680,173
May 2, 202527.4627.7227.3627.4527.450.40%463,929
May 1, 202527.3727.6027.1227.3427.342.67%818,806
Apr 30, 202526.7626.7626.2526.6326.63-1.30%529,533
Apr 29, 202526.8527.0226.7726.9826.980.60%502,856
Apr 28, 202526.9026.9326.4426.8226.82-0.63%585,974
Apr 25, 202526.6927.1426.6526.9926.991.89%881,577
Apr 24, 202526.2626.5226.2026.4926.490.04%686,872
Apr 23, 202526.6126.8026.0226.4826.482.16%929,659
Apr 22, 202525.3825.9925.3225.9225.924.73%2,395,938
Apr 21, 202524.6825.0824.4424.7524.752.95%1,294,181
Apr 17, 202523.9424.2023.7124.0424.040.71%511,052
Apr 16, 202523.6724.1923.5623.8723.870.38%532,704