VanEck Bitcoin Trust (HODL)

19.37
+1.10 (6.02%)
NYSE· Last Trade: Aug 19th, 7:49 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Bitcoin Trust (HODL)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/202618.3619.7118.3219.372,355,23419.37
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
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
8/04/202618.0318.2117.9818.161,768,38818.16
8/03/202617.7318.1117.6718.051,766,66218.05
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
6/02/202619.4919.5118.7719.011,926,72619.01
6/01/202620.2920.3419.9620.211,411,32720.21
5/29/202620.6420.9920.4820.76912,40420.76
5/28/202620.6620.8220.5020.74953,16720.74
5/27/202621.2321.3221.0821.181,104,58221.18
5/26/202621.6922.0721.4021.461,222,97221.46
5/22/202621.8421.8621.3921.44535,14321.44
5/21/202621.8522.0721.6721.95445,61121.95
5/20/202621.8322.0021.7321.96597,99521.96