Skip to main content
VanEck Bitcoin ETF (HODL)
BATS: HODL · Real-Time Price · USD
21.59
-0.15 (-0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
21.61
+0.02 (0.09%)
After-hours: Apr 28, 2026, 7:53 PM EDT

HODL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7321.7321.4021.5921.59-0.69%97,060
Apr 27, 202622.0022.1021.6321.7421.74-1.05%314,605
Apr 24, 202622.1222.1521.8921.9721.97-0.07%221,164
Apr 23, 202621.8722.2421.7821.9921.99-1.46%308,487
Apr 22, 202622.2022.4822.1822.3122.315.19%223,309
Apr 21, 202621.7021.7021.1721.2121.21-1.67%279,522
Apr 20, 202621.2821.6421.1521.5721.57-1.60%818,275
Apr 17, 202621.6722.1721.5721.9221.922.81%1,886,406
Apr 16, 202621.2021.3320.7221.3221.320.45%1,160,440
Apr 15, 202621.0421.2920.8321.2321.230.98%650,661
Apr 14, 202621.0921.5320.9021.0221.021.25%1,691,664
Apr 13, 202620.1320.7920.0420.7620.760.05%1,213,842
Apr 10, 202620.4520.7520.3420.7520.751.67%1,093,006
Apr 9, 202620.1220.5219.9520.4120.411.14%1,613,907
Apr 8, 202620.5120.5119.9920.1820.183.43%1,033,661
Apr 7, 202619.3719.5319.1519.5119.51-1.09%2,171,073
Apr 6, 202619.6619.8919.5719.7319.734.09%2,095,776
Apr 2, 202618.7019.0818.5918.9518.95-1.71%1,438,855
Apr 1, 202619.3919.5619.2019.2819.280.63%3,252,815
Mar 31, 202618.8719.3818.7819.1619.161.86%2,532,143
Mar 30, 202619.1819.2318.7218.8118.810.80%1,510,437
Mar 27, 202618.8518.8618.5318.6618.66-3.62%2,416,051
Mar 26, 202619.6219.7519.2619.3619.36-3.44%1,441,458
Mar 25, 202620.2420.3519.9620.0520.052.30%1,464,866
Mar 24, 202619.9720.0119.4919.6019.60-1.90%1,854,086
Mar 23, 202620.0120.3019.8219.9819.980.71%1,798,345
Mar 20, 202619.9519.9519.6319.8419.84-0.10%1,182,407
Mar 19, 202619.6119.9619.4619.8619.86-1.14%1,617,116
Mar 18, 202620.4920.5220.0620.0920.09-4.79%1,714,326
Mar 17, 202620.8421.2020.7721.1021.100.81%1,594,874
Mar 16, 202620.9021.0820.6520.9320.933.95%2,588,670
Mar 13, 202620.6620.9320.0520.1420.141.08%2,110,015
Mar 12, 202619.8319.9919.6119.9219.92-0.25%1,923,137
Mar 11, 202619.8520.1819.7219.9719.970.76%2,312,518
Mar 10, 202620.0620.3019.6019.8219.821.54%2,402,836
Mar 9, 202619.4419.6719.3119.5219.521.30%2,304,641
Mar 6, 202619.5119.5419.1619.2719.27-4.37%1,735,287
Mar 5, 202620.5220.6019.9820.1520.15-2.56%2,530,721
Mar 4, 202620.2920.9520.1720.6820.687.15%4,029,836
Mar 3, 202618.9819.5118.7119.3019.30-1.28%3,449,282
Mar 2, 202618.5519.8318.5419.5519.555.39%3,776,582
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