Skip to main content
VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
19.27
-0.88 (-4.37%)
Mar 6, 2026, 4:00 PM EST - Market closed

HODL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.8319.8319.1619.2719.27-4.37%331,620
Mar 5, 202620.5220.7419.9820.1520.15-2.56%475,777
Mar 4, 202620.2820.9520.1820.6820.687.15%606,026
Mar 3, 202619.2019.5118.7219.3019.30-1.28%554,103
Mar 2, 202618.7219.8318.4819.5519.555.39%553,509
Feb 27, 202618.7218.7718.4218.5518.55-2.73%2,188,367
Feb 26, 202619.2619.3218.8219.0719.07-2.55%3,392,034
Feb 25, 202618.8319.6718.7319.5719.577.29%2,071,705
Feb 24, 202617.8318.3117.7718.2418.240.05%1,723,215
Feb 23, 202618.7018.7318.0718.2318.23-4.80%3,127,816
Feb 20, 202618.9419.2518.8219.1519.151.00%2,014,417
Feb 19, 202618.6719.0118.5518.9618.961.28%1,232,417
Feb 18, 202618.9519.3318.6218.7218.72-2.25%1,428,967
Feb 17, 202619.2419.3018.8319.1519.15-1.49%1,944,862
Feb 13, 202619.0419.6318.9119.4419.445.19%1,718,127
Feb 12, 202619.2219.3018.4018.4818.48-3.20%2,265,068
Feb 11, 202619.2419.2918.5819.0919.09-1.85%2,218,716
Feb 10, 202619.5619.7919.1919.4519.45-2.85%2,030,099
Feb 9, 202619.5120.1219.3620.0220.021.01%2,628,989
Feb 6, 202618.9820.2218.9819.8219.8210.05%3,117,515
Feb 5, 202619.7920.0217.6118.0118.01-13.20%6,311,635
Feb 4, 202621.2521.3920.3720.7520.75-3.94%3,473,984
Feb 3, 202622.1822.1820.6121.6021.60-2.04%8,245,325
Feb 2, 202622.0622.4421.9422.0522.05-6.96%13,664,211
Jan 30, 202623.4423.9223.1323.7023.70-0.25%3,968,296
Jan 29, 202624.8124.8323.5323.7623.76-5.64%2,380,170
Jan 28, 202625.4425.5925.1125.1825.18-0.32%1,373,895
Jan 27, 202624.9425.2824.6625.2625.262.06%1,359,110
Jan 26, 202624.7725.1124.6124.7524.75-2.17%1,228,633
Jan 23, 202625.3225.7825.0125.3025.300.16%1,119,928
Jan 22, 202625.2925.4225.0025.2625.26-0.82%1,862,473
Jan 21, 202625.3025.5924.6525.4725.470.59%2,776,888
Jan 20, 202625.6925.8225.2225.3225.32-6.33%2,320,568
Jan 16, 202627.1027.1126.6527.0327.030.33%2,213,672
Jan 15, 202627.3627.4426.8826.9426.94-2.46%1,602,957
Jan 14, 202627.0427.7026.9827.6227.623.37%1,944,985
Jan 13, 202626.1226.7526.0426.7226.723.37%1,431,109
Jan 12, 202625.5126.1125.4925.8525.851.33%1,983,611
Jan 9, 202625.5826.0125.3925.5125.51-0.70%1,859,538
Jan 8, 202625.3225.8525.2225.6925.69-0.08%996,511
Jan 7, 202625.8626.0325.6225.7125.71-1.64%911,394
Jan 6, 202626.6726.6925.8026.1426.14-1.95%2,206,251
Jan 5, 202626.2226.8226.1326.6626.665.08%2,208,837
Jan 2, 202625.1425.7525.0125.3725.372.59%4,895,128
Dec 31, 202525.1425.1524.6424.7324.73-0.48%2,210,185
Dec 30, 202524.9225.2924.8324.8524.850.93%1,982,384
Dec 29, 202524.7424.9224.6024.6224.62-0.49%902,354
Dec 26, 202525.1725.1824.4824.7424.740.28%1,306,633
Dec 24, 202524.6524.7724.4224.6724.67-0.48%853,814
Dec 23, 202524.7624.9724.4824.7924.79-0.76%1,389,313
Dec 22, 202525.4425.5624.8524.9824.980.40%1,150,045
Dec 19, 202524.8825.2724.5524.8824.883.93%1,270,010
Dec 18, 202525.0325.2523.8723.9423.94-1.40%3,386,416
Dec 17, 202524.8125.5424.1224.2824.28-2.02%3,456,400
Dec 16, 202524.5824.9224.5524.7824.782.14%5,499,516
Dec 15, 202525.2725.4224.0824.2624.26-4.97%5,889,732
Dec 12, 202526.0726.2225.3125.5325.53-1.62%1,909,225
Dec 11, 202525.5125.9825.2525.9525.95-0.80%2,917,680
Dec 10, 202526.0026.7425.9026.1626.16-0.65%1,550,981
Dec 9, 202525.5326.7725.4626.3326.332.53%2,407,566
Dec 8, 202525.8325.9425.3525.6825.681.66%1,800,191
Dec 5, 202525.5825.8724.9325.2625.26-3.44%2,243,730
Dec 4, 202526.2626.3825.7126.1626.16-0.53%1,348,595
Dec 3, 202526.1926.5025.9726.3026.302.14%1,298,692
Dec 2, 202525.1026.1225.0125.7525.756.40%1,810,314
Dec 1, 202524.3924.5123.7224.2024.20-5.65%1,919,285
Nov 28, 202526.3326.3425.5425.6525.650.90%1,257,742
Nov 26, 202524.6925.5724.5125.4225.423.00%1,403,122
Nov 25, 202524.6524.9124.3524.6824.68-2.10%5,771,307
Nov 24, 202524.2925.2424.1025.2125.215.48%1,524,386
Nov 21, 202523.6524.1923.2723.9023.90-2.05%3,937,478
Nov 20, 202525.8325.8924.3124.4024.40-3.40%3,434,145
Nov 19, 202525.7726.1125.0225.2625.26-3.70%3,127,214
Nov 18, 202525.9326.5325.7326.2326.231.00%1,835,854
Nov 17, 202526.6027.1225.7825.9725.97-2.59%5,040,644
Nov 14, 202526.9527.5526.6126.6626.66-3.86%2,051,661
Nov 13, 202528.9829.2627.6827.7327.73-3.45%1,820,506
Nov 12, 202529.6529.6728.5128.7228.72-1.17%1,527,359
Nov 11, 202529.5529.6029.0429.0629.06-3.07%868,053
Nov 10, 202530.0330.0729.6029.9829.982.18%1,642,768
Nov 7, 202528.3529.3828.1129.3429.342.88%1,980,573
Nov 6, 202529.1029.1128.3728.5228.52-2.83%1,762,874
Nov 5, 202529.0429.5928.9029.3529.353.02%1,744,943
Nov 4, 202529.3329.6428.1628.4928.49-5.47%3,586,144
Nov 3, 202530.4130.6029.7830.1430.14-2.87%1,903,249
Oct 31, 202531.0931.4130.7131.0331.033.16%1,883,518
Oct 30, 202530.6930.7130.0530.0830.08-3.84%4,036,867
Oct 29, 202532.1132.1430.9231.2831.28-2.68%2,400,611
Oct 28, 202532.5732.8532.1132.1432.14-1.14%1,195,960
Oct 27, 202532.5632.7632.3932.5132.513.97%1,038,186
Oct 24, 202531.4931.5131.0531.2731.270.26%995,953
Oct 23, 202530.8831.5030.7631.1931.192.33%1,502,019
Oct 22, 202530.5930.8830.3930.4830.48-3.67%2,889,792
Oct 21, 202530.7532.2630.6031.6431.640.93%2,016,138
Oct 20, 202531.3431.6231.0831.3531.354.08%2,146,092
Oct 17, 202529.8630.4129.5830.1230.12-1.63%5,064,714
Oct 16, 202531.4431.5430.4230.6230.62-2.70%3,898,656
Oct 15, 202531.5531.7731.1631.4731.47-1.22%2,140,105
Oct 14, 202531.3332.1531.0831.8631.86-2.78%2,121,576
Oct 13, 202532.3732.8132.2132.7732.77-0.67%3,844,303