Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

VanEck Bitcoin Trust (HODL)

19.30
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 4:36 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Bitcoin Trust (HODL)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202618.9819.5118.7119.303,442,59719.30
3/02/202618.5519.8318.5419.553,761,54519.55
2/27/202618.7218.7718.4218.552,188,36818.55
2/26/202619.2619.3218.8219.073,382,73319.07
2/25/202618.8319.6718.7319.572,067,89719.57
2/24/202617.8318.3117.7718.241,722,62518.24
2/23/202618.7018.7318.0718.233,123,46618.23
2/20/202618.9419.2518.8219.152,014,41719.15
2/19/202618.6719.0018.5518.961,227,15018.96
2/18/202618.9519.3218.6218.721,427,77818.72
2/17/202619.2419.3018.8319.151,941,68919.15
2/13/202619.0419.6318.9119.441,718,12719.44
2/12/202619.2219.3018.4018.482,259,06318.48
2/11/202619.2419.2918.5819.092,217,11519.09
2/10/202619.5619.7919.1919.452,029,21119.45
2/09/202619.5120.1119.3620.022,577,54220.02
2/06/202618.9820.2218.9819.823,117,51519.82
2/05/202619.7920.0217.6118.016,264,08318.01
2/04/202621.2521.3920.3720.753,473,05820.75
2/03/202622.1822.1820.6121.608,242,85721.60
2/02/202622.0622.4421.9422.0513,660,07222.05
1/30/202623.4423.9223.1323.705,558,79623.70
1/29/202624.8124.8223.5223.762,378,29523.76
1/28/202625.4425.5925.1125.181,366,59625.18
1/27/202624.9425.2824.6625.261,353,51425.26
1/26/202624.7725.1124.6124.751,227,50224.75
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