Skip to main content
IC
VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
28.82
-0.38 (-1.30%)
At close: May 12, 2025, 4:00 PM
28.82
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

HODL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202524.2924.4623.7423.7823.78-1.04%953,445
Apr 14, 202524.0524.2723.6824.0324.031.35%972,698
Apr 11, 202523.2223.8222.9923.7123.715.38%825,859
Apr 10, 202523.1123.1322.1722.5022.50-3.23%886,011
Apr 9, 202521.6923.4821.6823.2523.257.09%1,207,180
Apr 8, 202522.6822.7221.5521.7121.71-1.68%1,277,217
Apr 7, 202521.7223.0121.4122.0822.08-7.03%1,895,301
Apr 4, 202523.3523.9323.1223.7523.752.46%1,371,771
Apr 3, 202523.1623.4022.9523.1823.18-5.66%1,061,047
Apr 2, 202523.9424.7223.9124.5724.572.20%745,357
Apr 1, 202523.6724.2023.3324.0424.043.13%670,468
Mar 31, 202523.3323.7223.0723.3123.31-1.60%1,528,894
Mar 28, 202524.1424.1923.6323.6923.69-3.82%407,054
Mar 27, 202524.4324.7724.2724.6324.630.65%349,505
Mar 26, 202524.7724.8824.2824.4724.47-1.85%468,847
Mar 25, 202524.7824.9924.6524.9324.93-0.12%258,041
Mar 24, 202524.6825.1224.6824.9624.965.09%600,621
Mar 21, 202523.6623.8723.5323.7523.75-0.21%297,933
Mar 20, 202524.0924.4823.6423.8023.80-1.57%408,780
Mar 19, 202523.7624.3323.6524.1824.183.78%1,239,540
Mar 18, 202523.2823.3222.9423.3023.30-2.59%368,106
Mar 17, 202523.4623.9823.3223.9223.92-0.04%526,632
Mar 14, 202523.5624.1423.3923.9323.935.51%634,312
Mar 13, 202523.4523.4522.5922.6822.68-3.28%405,017
Mar 12, 202523.5723.7022.7823.4523.45-0.13%657,325
Mar 11, 202523.0523.6422.3623.4823.484.82%666,761
Mar 10, 202523.3923.4421.8822.4022.40-8.94%986,228
Mar 7, 202525.2125.7724.4724.6024.60-2.42%585,927
Mar 6, 202525.4525.8624.8325.2125.21-1.52%883,012
Mar 5, 202525.4025.6124.7625.6025.604.23%706,131
Mar 4, 202523.3925.1323.0424.5624.560.90%1,067,616
Mar 3, 202526.3526.3724.0724.3424.342.27%1,007,814