VanEck Bitcoin Trust (HODL)

23.04
+1.16 (5.30%)
NYSE· Last Trade: Sep 3rd, 3:20 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Bitcoin Trust (HODL)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202621.7321.9221.6421.881,341,64321.88
9/01/202622.0222.1721.6021.84821,88121.84
8/31/202622.0722.4121.9722.292,352,40222.29
8/28/202622.4122.5921.7521.914,094,12521.91
8/27/202622.4322.8622.3222.593,178,63822.59
8/26/202622.0822.2421.9522.20552,26422.20
8/25/202622.2522.5022.0922.33944,35722.33
8/24/202622.3422.6222.0222.281,471,69322.28
8/21/202621.8122.0221.5621.781,500,78721.78
8/20/202620.3420.6320.1120.571,598,56720.57
8/19/202618.3619.7118.3219.372,359,76419.37
8/18/202618.0918.3918.0918.27706,51818.27
8/17/202617.9418.2517.9318.163,215,06918.16
8/14/202617.7417.8617.6717.79682,22417.79
8/13/202617.9618.0817.7617.91488,83317.91
8/12/202618.0618.1017.8917.92491,79817.92
8/11/202618.1318.1517.8717.95689,13117.95
8/10/202618.3418.3518.0218.091,200,85618.09
8/07/202618.4118.4718.2418.351,066,59618.35
8/06/202618.1618.3618.1218.211,001,87618.21
8/05/202618.1318.3518.0518.331,392,34218.33
8/04/202618.0318.2117.9818.161,766,38818.16
8/03/202617.7318.1117.6718.051,766,64718.05
7/31/202618.0318.0317.6417.781,522,52917.78
7/30/202618.3218.4118.2618.311,182,92818.31
7/29/202618.1418.2917.9517.961,254,77317.96
7/28/202617.8818.1117.7318.051,020,26018.05
7/27/202618.3418.5718.2118.36804,89818.36
7/24/202618.1918.2118.0118.15588,80018.15
7/23/202618.3718.4318.2718.32655,59118.32
7/22/202618.5418.7718.5418.65693,19618.65
7/21/202618.7718.9318.6818.80695,96318.80
7/20/202618.2318.5918.1118.42913,49518.42
7/17/202617.7718.2017.6618.13623,84918.13
7/16/202618.1718.3418.0918.16569,51418.16
7/15/202618.4718.5318.3018.36800,97718.36
7/14/202618.0818.3617.9718.261,320,58918.26
7/13/202617.6617.7817.4717.591,383,50817.59
7/10/202618.1318.3018.0218.08677,57318.08
7/09/202617.7117.9517.6717.88592,81417.88
7/08/202617.4617.6417.3917.591,485,58317.59
7/07/202617.8218.1617.7118.05790,74918.05
7/06/202617.3718.0717.3318.011,247,02018.01
7/02/202617.4417.5817.2917.371,328,03117.37
7/01/202616.6217.1016.5516.96678,09116.96
6/30/202616.5216.7316.4316.611,149,78716.61
6/29/202616.9417.1416.6617.072,598,04717.07
6/26/202616.6317.1016.6116.871,167,83116.87
6/25/202617.2817.3016.4016.744,575,64316.74
6/24/202617.4517.5416.7016.921,654,83816.92
6/23/202617.5317.7517.5017.62841,63917.62
6/22/202618.3718.5318.1618.211,635,47718.21
6/18/202618.1818.1917.6017.802,522,47917.80
6/17/202618.3418.7718.1118.151,102,58718.15
6/16/202618.6618.7218.4618.56594,24418.56
6/15/202618.9019.0218.7418.84826,15718.84
6/12/202617.9118.2017.8117.971,376,92517.97
6/11/202617.7418.0617.6117.971,098,34217.97
6/10/202617.3817.7617.3817.502,106,98817.50
6/09/202617.6317.6617.1717.541,183,42817.54
6/08/202617.9818.1517.8917.921,413,36517.92
6/05/202617.5617.6116.7117.054,684,67417.05
6/04/202617.8718.2317.7817.971,850,83717.97
6/03/202618.8718.9818.4418.481,902,83118.48