VanEck Bitcoin Trust (HODL)

24.75
-0.55 (-2.17%)
NYSE · Last Trade: Jan 26th, 4:31 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Bitcoin Trust (HODL)

DateOpenHighLowCloseVolumeAdjusted Close
1/23/202625.3225.7825.0125.301,119,92825.30
1/22/202625.2925.4225.0025.261,857,30725.26
1/21/202625.3025.5924.6525.472,771,20925.47
1/20/202625.6925.8225.2225.322,287,25525.32
1/16/202627.1027.1126.6527.032,213,67227.03
1/15/202627.3627.4426.8826.941,602,93626.94
1/14/202627.0427.7026.9827.621,943,52227.62
1/13/202626.1226.7526.0426.721,426,56526.72
1/12/202625.5126.1125.4925.851,981,60625.85
1/09/202625.5826.0125.3925.511,859,53825.51
1/08/202625.3225.8525.2225.69996,44725.69
1/07/202625.8626.0325.6225.71910,53725.71
1/06/202626.6726.6925.8026.142,200,76426.14
1/05/202626.2226.8226.1326.662,206,49526.66
1/02/202625.1425.7525.0125.374,895,12925.37
12/31/202525.1425.1424.6424.732,210,18524.73
12/30/202524.9225.2924.8324.851,981,80624.85
12/29/202524.7424.9224.6024.62897,69424.62
12/26/202525.1725.1824.4824.741,306,63324.74
12/24/202524.6524.7724.4224.67853,81424.67
12/23/202524.7624.9724.4824.791,382,10124.79
12/22/202525.4425.5624.8524.981,149,31224.98
12/19/202524.8825.2724.5524.881,270,01024.88
12/18/202525.0325.2523.8723.943,384,07823.94
12/17/202524.8125.5424.1224.283,452,20524.28
12/16/202524.5824.9224.5524.785,498,01224.78
12/15/202525.2725.4224.0824.265,880,12424.26
12/12/202526.0726.2225.3125.531,909,22525.53
12/11/202525.5125.9825.2525.952,915,41425.95
12/10/202526.0026.7425.9026.161,549,38126.16
12/09/202525.5326.7725.4526.332,397,78726.33
12/08/202525.8325.9425.3525.681,799,07125.68
12/05/202525.5825.8724.9325.262,243,73025.26
12/04/202526.2626.3825.7126.161,344,74826.16
12/03/202526.1926.5025.9726.301,295,15226.30
12/02/202525.1026.1225.0125.751,802,46425.75
12/01/202524.3924.5123.7124.201,904,20224.20
11/28/202526.3326.3425.5425.651,257,74225.65
11/26/202524.6925.5724.5125.421,403,12225.42
11/25/202524.6524.9124.3524.685,759,35124.68
11/24/202524.2825.2424.1025.211,509,81625.21
11/21/202523.6524.1923.2723.903,937,47823.90
11/20/202525.8325.8924.3124.403,433,14224.40
11/19/202525.7726.1125.0225.263,104,19325.26
11/18/202525.9326.5225.7326.231,833,88426.23
11/17/202526.6027.1225.7725.974,995,92825.97
11/14/202526.9527.5526.6126.662,051,66126.66
11/13/202528.9829.2627.6827.731,810,60627.73
11/12/202529.6529.6728.5128.721,523,99228.72
11/11/202529.5529.6029.0429.06865,47029.06
11/10/202530.0330.0729.6029.981,640,05529.98
11/07/202528.3429.3828.1129.341,980,57329.34
11/06/202529.1029.1128.3628.521,761,46528.52
11/05/202529.0429.5928.9029.351,743,11829.35
11/04/202529.3329.6428.1628.493,578,98228.49
11/03/202530.4130.6029.7830.141,894,10330.14
10/31/202531.0931.4130.7131.031,883,51831.03
10/30/202530.6930.7130.0530.084,036,08330.08
10/29/202532.1132.1430.9131.282,398,52731.28
10/28/202532.5732.8532.1132.141,195,92332.14
10/27/202532.5632.7632.3932.511,037,38732.51