VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
25.26
-0.90 (-3.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
HODL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.58 | 25.87 | 24.93 | 25.26 | 25.26 | -3.44% | 2,243,638 |
| Dec 4, 2025 | 26.26 | 26.38 | 25.71 | 26.16 | 26.16 | -0.53% | 1,348,595 |
| Dec 3, 2025 | 26.19 | 26.50 | 25.97 | 26.30 | 26.30 | 2.14% | 1,298,692 |
| Dec 2, 2025 | 25.10 | 26.12 | 25.01 | 25.75 | 25.75 | 6.40% | 1,810,314 |
| Dec 1, 2025 | 24.39 | 24.51 | 23.72 | 24.20 | 24.20 | -5.65% | 1,919,285 |
| Nov 28, 2025 | 26.33 | 26.34 | 25.54 | 25.65 | 25.65 | 0.90% | 1,257,742 |
| Nov 26, 2025 | 24.69 | 25.57 | 24.51 | 25.42 | 25.42 | 3.00% | 1,403,122 |
| Nov 25, 2025 | 24.65 | 24.91 | 24.35 | 24.68 | 24.68 | -2.10% | 5,771,307 |
| Nov 24, 2025 | 24.29 | 25.24 | 24.10 | 25.21 | 25.21 | 5.48% | 1,524,386 |
| Nov 21, 2025 | 23.65 | 24.19 | 23.27 | 23.90 | 23.90 | -2.05% | 3,937,478 |
| Nov 20, 2025 | 25.83 | 25.89 | 24.31 | 24.40 | 24.40 | -3.40% | 3,434,145 |
| Nov 19, 2025 | 25.77 | 26.11 | 25.02 | 25.26 | 25.26 | -3.70% | 3,127,214 |
| Nov 18, 2025 | 25.93 | 26.53 | 25.73 | 26.23 | 26.23 | 1.00% | 1,835,854 |
| Nov 17, 2025 | 26.60 | 27.12 | 25.78 | 25.97 | 25.97 | -2.59% | 5,040,644 |
| Nov 14, 2025 | 26.95 | 27.55 | 26.61 | 26.66 | 26.66 | -3.86% | 2,051,661 |
| Nov 13, 2025 | 28.98 | 29.26 | 27.68 | 27.73 | 27.73 | -3.45% | 1,820,506 |
| Nov 12, 2025 | 29.65 | 29.67 | 28.51 | 28.72 | 28.72 | -1.17% | 1,527,359 |
| Nov 11, 2025 | 29.55 | 29.60 | 29.04 | 29.06 | 29.06 | -3.07% | 868,053 |
| Nov 10, 2025 | 30.03 | 30.07 | 29.60 | 29.98 | 29.98 | 2.18% | 1,642,768 |
| Nov 7, 2025 | 28.35 | 29.38 | 28.11 | 29.34 | 29.34 | 2.88% | 1,980,573 |
| Nov 6, 2025 | 29.10 | 29.11 | 28.37 | 28.52 | 28.52 | -2.83% | 1,762,874 |
| Nov 5, 2025 | 29.04 | 29.59 | 28.90 | 29.35 | 29.35 | 3.02% | 1,744,943 |
| Nov 4, 2025 | 29.33 | 29.64 | 28.16 | 28.49 | 28.49 | -5.47% | 3,586,144 |
| Nov 3, 2025 | 30.41 | 30.60 | 29.78 | 30.14 | 30.14 | -2.87% | 1,903,249 |
| Oct 31, 2025 | 31.09 | 31.41 | 30.71 | 31.03 | 31.03 | 3.16% | 1,883,518 |
| Oct 30, 2025 | 30.69 | 30.71 | 30.05 | 30.08 | 30.08 | -3.84% | 4,036,867 |
| Oct 29, 2025 | 32.11 | 32.14 | 30.92 | 31.28 | 31.28 | -2.68% | 2,400,611 |
| Oct 28, 2025 | 32.57 | 32.85 | 32.11 | 32.14 | 32.14 | -1.14% | 1,195,960 |
| Oct 27, 2025 | 32.56 | 32.76 | 32.39 | 32.51 | 32.51 | 3.97% | 1,038,186 |
| Oct 24, 2025 | 31.49 | 31.51 | 31.05 | 31.27 | 31.27 | 0.26% | 995,953 |
| Oct 23, 2025 | 30.88 | 31.50 | 30.76 | 31.19 | 31.19 | 2.33% | 1,502,019 |
| Oct 22, 2025 | 30.59 | 30.88 | 30.39 | 30.48 | 30.48 | -3.67% | 2,889,792 |
| Oct 21, 2025 | 30.75 | 32.26 | 30.60 | 31.64 | 31.64 | 0.93% | 2,016,138 |
| Oct 20, 2025 | 31.34 | 31.62 | 31.08 | 31.35 | 31.35 | 4.08% | 2,146,092 |
| Oct 17, 2025 | 29.86 | 30.41 | 29.58 | 30.12 | 30.12 | -1.63% | 5,064,714 |
| Oct 16, 2025 | 31.44 | 31.54 | 30.42 | 30.62 | 30.62 | -2.70% | 3,898,656 |
| Oct 15, 2025 | 31.55 | 31.77 | 31.16 | 31.47 | 31.47 | -1.22% | 2,140,105 |
| Oct 14, 2025 | 31.33 | 32.15 | 31.08 | 31.86 | 31.86 | -2.78% | 2,121,576 |
| Oct 13, 2025 | 32.37 | 32.81 | 32.21 | 32.77 | 32.77 | -0.67% | 3,844,303 |
| Oct 10, 2025 | 34.53 | 34.68 | 32.80 | 32.99 | 32.99 | -3.65% | 2,885,813 |
| Oct 9, 2025 | 34.94 | 34.94 | 33.86 | 34.24 | 34.24 | -1.95% | 1,933,811 |
| Oct 8, 2025 | 34.66 | 35.14 | 34.44 | 34.92 | 34.92 | 1.48% | 1,318,603 |
| Oct 7, 2025 | 35.36 | 35.36 | 34.14 | 34.41 | 34.41 | -3.04% | 2,528,427 |
| Oct 6, 2025 | 35.34 | 35.76 | 35.21 | 35.49 | 35.49 | 2.10% | 2,154,183 |
| Oct 3, 2025 | 34.17 | 35.11 | 33.97 | 34.76 | 34.76 | 1.55% | 2,705,590 |
| Oct 2, 2025 | 33.75 | 34.28 | 33.56 | 34.23 | 34.23 | 2.98% | 1,899,277 |
| Oct 1, 2025 | 33.03 | 33.47 | 32.96 | 33.24 | 33.24 | 2.69% | 1,371,519 |
| Sep 30, 2025 | 32.07 | 32.43 | 31.93 | 32.37 | 32.37 | 0.03% | 1,366,028 |
| Sep 29, 2025 | 31.76 | 32.39 | 31.72 | 32.36 | 32.36 | 4.79% | 1,741,194 |
| Sep 26, 2025 | 30.88 | 31.21 | 30.75 | 30.88 | 30.88 | -0.16% | 1,397,879 |
| Sep 25, 2025 | 31.58 | 31.61 | 30.70 | 30.93 | 30.93 | -3.67% | 2,789,922 |
| Sep 24, 2025 | 31.97 | 32.26 | 31.92 | 32.11 | 32.11 | 1.68% | 943,172 |
| Sep 23, 2025 | 31.96 | 32.05 | 31.56 | 31.58 | 31.58 | -0.44% | 1,001,068 |
| Sep 22, 2025 | 31.97 | 32.11 | 31.68 | 31.72 | 31.72 | -2.58% | 1,437,151 |
| Sep 19, 2025 | 32.89 | 32.98 | 32.56 | 32.56 | 32.56 | -1.99% | 1,372,942 |
| Sep 18, 2025 | 33.25 | 33.39 | 33.12 | 33.22 | 33.22 | 1.50% | 1,648,862 |
| Sep 17, 2025 | 32.88 | 32.91 | 32.45 | 32.73 | 32.73 | -1.03% | 1,242,203 |
| Sep 16, 2025 | 32.67 | 33.09 | 32.46 | 33.07 | 33.07 | 1.35% | 911,181 |
| Sep 15, 2025 | 32.54 | 32.70 | 32.35 | 32.63 | 32.63 | -1.36% | 1,256,849 |
| Sep 12, 2025 | 32.53 | 33.09 | 32.49 | 33.08 | 33.08 | 2.07% | 733,975 |
| Sep 11, 2025 | 32.20 | 32.48 | 32.17 | 32.41 | 32.41 | 0.81% | 734,708 |
| Sep 10, 2025 | 32.18 | 32.38 | 32.02 | 32.15 | 32.15 | 2.10% | 1,287,558 |
| Sep 9, 2025 | 31.92 | 31.96 | 31.32 | 31.49 | 31.49 | -0.69% | 876,832 |
| Sep 8, 2025 | 31.76 | 31.97 | 31.65 | 31.71 | 31.71 | 0.41% | 751,557 |
| Sep 5, 2025 | 31.95 | 32.02 | 31.17 | 31.58 | 31.58 | 1.67% | 738,524 |
| Sep 4, 2025 | 31.36 | 31.36 | 30.92 | 31.06 | 31.06 | -2.14% | 857,488 |
| Sep 3, 2025 | 31.51 | 31.86 | 31.44 | 31.74 | 31.74 | 1.31% | 728,391 |
| Sep 2, 2025 | 30.96 | 31.63 | 30.86 | 31.33 | 31.33 | 2.35% | 1,121,368 |
| Aug 29, 2025 | 31.26 | 31.26 | 30.54 | 30.61 | 30.61 | -3.35% | 976,763 |
| Aug 28, 2025 | 31.99 | 32.06 | 31.66 | 31.67 | 31.67 | -0.13% | 581,011 |
| Aug 27, 2025 | 31.50 | 31.88 | 31.41 | 31.71 | 31.71 | 0.86% | 881,859 |
| Aug 26, 2025 | 31.11 | 31.46 | 30.95 | 31.44 | 31.44 | 0.29% | 713,972 |
| Aug 25, 2025 | 31.61 | 31.95 | 31.27 | 31.35 | 31.35 | -5.03% | 778,184 |
| Aug 22, 2025 | 31.77 | 33.24 | 31.66 | 33.01 | 33.01 | 4.03% | 701,388 |
| Aug 21, 2025 | 32.06 | 32.26 | 31.66 | 31.73 | 31.73 | -1.92% | 349,103 |
| Aug 20, 2025 | 32.07 | 32.36 | 31.77 | 32.35 | 32.35 | 1.13% | 1,670,344 |
| Aug 19, 2025 | 32.76 | 32.76 | 31.86 | 31.99 | 31.99 | -2.80% | 805,729 |
| Aug 18, 2025 | 32.72 | 33.05 | 32.48 | 32.91 | 32.91 | -0.57% | 441,900 |
| Aug 15, 2025 | 33.54 | 33.54 | 33.05 | 33.10 | 33.10 | -0.90% | 441,232 |
| Aug 14, 2025 | 33.47 | 33.78 | 33.16 | 33.40 | 33.40 | -3.94% | 930,661 |
| Aug 13, 2025 | 34.16 | 34.79 | 33.99 | 34.77 | 34.77 | 2.69% | 703,411 |
| Aug 12, 2025 | 33.73 | 34.01 | 33.56 | 33.86 | 33.86 | 0.56% | 624,541 |
| Aug 11, 2025 | 33.80 | 34.17 | 33.55 | 33.67 | 33.67 | 2.19% | 725,406 |
| Aug 8, 2025 | 33.06 | 33.21 | 32.78 | 32.95 | 32.95 | -0.96% | 1,130,387 |
| Aug 7, 2025 | 32.96 | 33.30 | 32.73 | 33.27 | 33.27 | 1.96% | 666,997 |
| Aug 6, 2025 | 32.23 | 32.75 | 32.12 | 32.63 | 32.63 | 1.46% | 729,299 |
| Aug 5, 2025 | 32.31 | 32.43 | 31.86 | 32.16 | 32.16 | -0.95% | 687,237 |
| Aug 4, 2025 | 32.31 | 32.74 | 32.27 | 32.47 | 32.47 | 1.44% | 758,451 |
| Aug 1, 2025 | 32.68 | 32.73 | 31.96 | 32.01 | 32.01 | -3.12% | 976,156 |
| Jul 31, 2025 | 33.44 | 33.65 | 33.02 | 33.04 | 33.04 | -0.09% | 745,796 |
| Jul 30, 2025 | 33.27 | 33.63 | 32.75 | 33.07 | 33.07 | -0.54% | 1,148,038 |
| Jul 29, 2025 | 33.66 | 33.68 | 33.07 | 33.25 | 33.25 | -0.48% | 1,238,731 |
| Jul 28, 2025 | 33.58 | 33.72 | 33.21 | 33.41 | 33.41 | 1.06% | 884,885 |
| Jul 25, 2025 | 32.91 | 33.14 | 32.54 | 33.06 | 33.06 | -1.90% | 1,077,550 |
| Jul 24, 2025 | 33.62 | 33.86 | 33.36 | 33.70 | 33.70 | 0.51% | 1,622,942 |
| Jul 23, 2025 | 33.44 | 33.62 | 33.20 | 33.53 | 33.53 | -0.71% | 1,023,294 |
| Jul 22, 2025 | 33.76 | 34.03 | 33.26 | 33.77 | 33.77 | 2.18% | 958,667 |
| Jul 21, 2025 | 33.47 | 33.75 | 33.00 | 33.05 | 33.05 | -0.48% | 1,427,570 |
| Jul 18, 2025 | 33.64 | 33.77 | 33.14 | 33.21 | 33.21 | -1.40% | 981,555 |
| Jul 17, 2025 | 33.38 | 33.95 | 33.26 | 33.68 | 33.68 | -0.24% | 943,756 |