VanEck Bitcoin Trust (HODL)

20.82
-0.32 (-1.51%)
NYSE · Last Trade: Nov 10th, 5:47 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Bitcoin Trust (HODL)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202620.8321.1220.5520.82265,05620.82
11/09/202621.0721.3320.9821.14443,56821.14
11/06/202621.3321.4921.1421.41605,84621.41
11/05/202622.4822.4821.3221.49630,80621.49
11/04/202622.1222.9022.1222.62671,65122.62
11/03/202621.7622.0121.7621.98269,17721.98
11/02/202621.9622.0521.6221.62582,62121.62
10/30/202621.8122.0221.5221.661,041,01621.66
10/29/202622.6723.1322.5522.83240,32022.83
10/28/202622.7723.0522.6923.05353,56723.05
10/27/202622.6022.8222.5422.81398,14222.81
10/26/202622.5522.8122.4222.59414,08722.59
10/23/202623.0823.1722.8922.96363,95922.96
10/22/202623.1123.1722.8523.00500,31023.00
10/21/202623.6423.9923.5323.89418,60223.89
10/20/202622.9723.5522.9523.33376,83223.33
10/19/202623.3123.3123.0923.13474,61123.13
10/16/202623.2023.3022.8223.05973,58523.05
10/15/202622.6423.3422.5423.26642,51323.26
10/14/202623.3323.4623.0223.11290,75023.11
10/13/202623.5523.6823.4323.52244,68823.52
10/12/202623.3023.4723.2523.39321,53823.39
10/09/202623.4323.5523.2523.25255,01323.25
10/08/202623.2523.3922.7223.11867,97323.11
10/07/202623.5323.6423.3923.57429,87723.57
10/06/202624.3324.5124.1524.21376,89224.21
10/05/202624.3524.5224.0324.25384,88024.25
10/02/202624.5024.6623.7323.84780,99723.84
10/01/202623.6024.1023.5923.92529,78723.92
9/30/202624.0824.1923.5723.62550,65423.62
9/29/202623.8623.8823.4323.64554,53023.64
9/28/202623.6123.8523.3423.58690,67123.58
9/25/202623.7823.8423.5123.76550,95523.76
9/24/202623.6724.0023.5723.85540,41823.85
9/23/202624.2024.2923.6323.91515,78923.91
9/22/202624.2324.5224.1724.39506,01924.39
9/21/202624.0024.5723.9724.45855,49224.45
9/18/202622.0823.0322.0822.96749,61022.96
9/17/202621.6021.7621.4721.63291,60221.63
9/16/202621.4121.6221.2021.48640,12721.48
9/15/202621.7521.8621.2021.531,260,27021.53
9/14/202621.9922.4221.9922.32434,59522.32
9/11/202621.9022.5721.7321.861,085,48421.86
9/10/202621.7321.9121.6921.80853,69921.80
9/09/202622.5022.5222.0622.12918,97822.12
9/08/202622.1322.3221.9422.18972,05822.18
9/04/202622.4222.5922.2422.581,071,67122.58
9/03/202622.1823.1422.1823.12818,47723.12
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
8/27/202622.4322.8622.3222.593,179,07822.59
8/26/202622.0822.2421.9522.20552,28922.20
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
8/20/202620.3420.6320.1120.571,598,57020.57
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
8/12/202618.0618.1017.8917.92491,80117.92
8/11/202618.1318.1517.8717.95689,13117.95