VanEck Bitcoin Trust (HODL)

17.80
-0.35 (-1.93%)
NYSE· Last Trade: Jun 21st, 8:10 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Bitcoin Trust (HODL)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/10/202617.3817.7617.3817.502,106,98817.50
6/09/202617.6317.6617.1717.541,183,42817.54
6/08/202617.9818.1517.8917.921,413,36317.92
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
5/19/202621.6521.7721.5121.71498,37221.71
5/18/202621.8521.8521.5221.721,011,07721.72
5/15/202622.6322.6322.2322.36829,81322.36
5/14/202622.5923.2122.5023.03827,18223.03
5/13/202622.6522.6722.2622.501,250,48222.50
5/12/202622.7922.8822.5722.85634,05122.85
5/11/202622.9323.2322.7523.181,860,54123.18
5/08/202622.5122.7422.4822.68577,69322.68
5/07/202622.9022.9022.4822.67953,28922.67
5/06/202623.1823.2022.9423.04624,82023.04
5/05/202623.0423.1122.8923.091,326,78023.09
5/04/202622.3222.8422.2022.631,318,29122.63
5/01/202622.1622.3422.0822.191,450,51822.19
4/30/202621.5521.6821.5121.60675,45021.60
4/29/202621.7621.7621.1921.341,318,00621.34
4/28/202621.5421.6121.3921.59490,72821.59
4/27/202621.9722.1421.6321.741,044,91021.74
4/24/202622.1222.1521.8921.97764,59921.97
4/23/202621.9622.2521.7821.981,538,83421.98
4/22/202622.2122.4822.1522.311,341,87422.31
4/21/202621.5121.6621.1721.211,057,95821.21
4/20/202621.2821.6421.1421.57818,26821.57
4/17/202621.6722.1721.5721.921,886,40721.92
4/16/202621.2021.3320.7221.321,156,43321.32
4/15/202621.0421.2920.8221.23645,28521.23
4/14/202621.0921.5320.9021.021,684,86821.02
4/13/202620.1320.7920.0420.761,212,58420.76
4/10/202620.4520.7520.3420.751,093,00620.75
4/09/202620.1220.5219.9520.411,609,18920.41
4/08/202620.5120.5119.9920.181,029,50420.18
4/07/202619.3719.5319.1519.512,082,89319.51
4/06/202619.6619.8919.5719.732,011,57219.73
4/02/202618.7019.0718.5918.951,438,85618.95
4/01/202619.3919.5619.2019.283,250,53519.28
3/31/202618.8719.3818.7819.162,529,90819.16
3/30/202619.1719.2318.7218.811,495,52418.81
3/27/202618.8518.8618.5318.662,416,05118.66
3/26/202619.6219.7519.2619.361,437,55519.36
3/25/202620.2420.3519.9620.051,464,86720.05
3/24/202619.9720.0119.4819.601,854,07619.60
3/23/202620.0120.3019.8219.981,797,78119.98