HODL Historical Prices
VanEck Bitcoin ETF · daily open, high, low, close & volume
Trading days
249
Period high
30.60
Period low
16.40
Period change
-28.14%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.81 | 22.02 | 21.52 | 21.66 | -5.12% | 1,041,016 |
| Oct 29, 2026 | 22.67 | 23.13 | 22.55 | 22.83 | -0.95% | 251,608 |
| Oct 28, 2026 | 22.77 | 23.05 | 22.69 | 23.05 | +1.05% | 353,573 |
| Oct 27, 2026 | 22.60 | 22.82 | 22.54 | 22.81 | +0.97% | 398,710 |
| Oct 26, 2026 | 22.55 | 22.81 | 22.42 | 22.59 | -1.61% | 414,092 |
| Oct 23, 2026 | 23.08 | 23.17 | 22.89 | 22.96 | -0.17% | 363,959 |
| Oct 22, 2026 | 23.11 | 23.17 | 22.85 | 23.00 | -3.73% | 500,313 |
| Oct 21, 2026 | 23.64 | 24.00 | 23.53 | 23.89 | +2.40% | 418,804 |
| Oct 20, 2026 | 22.97 | 23.55 | 22.95 | 23.33 | +0.86% | 376,834 |
| Oct 19, 2026 | 23.31 | 23.31 | 23.09 | 23.13 | +0.35% | 475,715 |
| Oct 16, 2026 | 23.20 | 23.30 | 22.82 | 23.05 | -0.90% | 973,584 |
| Oct 15, 2026 | 22.64 | 23.34 | 22.54 | 23.26 | +0.65% | 642,515 |
| Oct 14, 2026 | 23.33 | 23.46 | 23.02 | 23.11 | -1.74% | 290,752 |
| Oct 13, 2026 | 23.55 | 23.68 | 23.43 | 23.52 | +0.56% | 245,770 |
| Oct 12, 2026 | 23.30 | 23.47 | 23.25 | 23.39 | +0.58% | 321,761 |
| Oct 9, 2026 | 23.43 | 23.55 | 23.25 | 23.25 | +0.63% | 254,813 |
| Oct 8, 2026 | 23.25 | 23.39 | 22.72 | 23.11 | -1.95% | 864,199 |
| Oct 7, 2026 | 23.53 | 23.64 | 23.39 | 23.57 | -2.64% | 431,042 |
| Oct 6, 2026 | 24.33 | 24.51 | 24.15 | 24.21 | -0.16% | 376,901 |
| Oct 5, 2026 | 24.35 | 24.52 | 24.03 | 24.25 | +1.72% | 385,003 |
| Oct 2, 2026 | 24.50 | 24.66 | 23.73 | 23.84 | -0.33% | 780,997 |
| Oct 1, 2026 | 23.60 | 24.10 | 23.59 | 23.92 | +1.27% | 529,790 |
| Sep 30, 2026 | 24.08 | 24.19 | 23.57 | 23.62 | -0.08% | 552,526 |
| Sep 29, 2026 | 23.86 | 23.88 | 23.43 | 23.64 | +0.25% | 555,177 |
| Sep 28, 2026 | 23.61 | 23.85 | 23.34 | 23.58 | -0.76% | 690,677 |
| Sep 25, 2026 | 23.78 | 23.84 | 23.51 | 23.76 | -0.38% | 550,955 |
| Sep 24, 2026 | 23.67 | 24.00 | 23.57 | 23.85 | -0.25% | 540,420 |
| Sep 23, 2026 | 24.20 | 24.29 | 23.63 | 23.91 | -1.97% | 517,664 |
| Sep 22, 2026 | 24.23 | 24.52 | 24.17 | 24.39 | -0.25% | 509,512 |
| Sep 21, 2026 | 24.00 | 24.57 | 23.97 | 24.45 | +6.49% | 855,535 |
| Sep 18, 2026 | 22.08 | 23.03 | 22.08 | 22.96 | +6.15% | 749,610 |
| Sep 17, 2026 | 21.60 | 21.76 | 21.47 | 21.63 | +0.70% | 291,603 |
| Sep 16, 2026 | 21.41 | 21.62 | 21.20 | 21.48 | -0.23% | 642,074 |
| Sep 15, 2026 | 21.75 | 21.86 | 21.20 | 21.53 | -3.54% | 1,260,278 |
| Sep 14, 2026 | 21.99 | 22.42 | 21.99 | 22.32 | +2.10% | 436,033 |
| Sep 11, 2026 | 21.90 | 22.57 | 21.73 | 21.86 | +0.28% | 1,085,484 |
| Sep 10, 2026 | 21.73 | 21.91 | 21.69 | 21.80 | -1.45% | 854,780 |
| Sep 9, 2026 | 22.50 | 22.52 | 22.06 | 22.12 | -0.27% | 918,988 |
| Sep 8, 2026 | 22.13 | 22.32 | 21.94 | 22.18 | -1.77% | 971,958 |
| Sep 4, 2026 | 22.42 | 22.59 | 22.24 | 22.58 | -2.34% | 1,071,671 |
| Sep 3, 2026 | 22.18 | 23.14 | 22.18 | 23.12 | +5.67% | 818,680 |
| Sep 2, 2026 | 21.73 | 21.92 | 21.64 | 21.88 | -1.84% | 1,342,375 |
| Aug 31, 2026 | 22.07 | 22.41 | 21.97 | 22.29 | +1.73% | 2,352,404 |
| Aug 28, 2026 | 22.41 | 22.59 | 21.75 | 21.91 | -3.01% | 4,091,918 |
| Aug 27, 2026 | 22.43 | 22.86 | 22.32 | 22.59 | +1.76% | 3,209,104 |
| Aug 26, 2026 | 22.08 | 22.24 | 21.95 | 22.20 | -0.58% | 553,312 |
| Aug 25, 2026 | 22.25 | 22.50 | 22.09 | 22.33 | +0.22% | 946,250 |
| Aug 24, 2026 | 22.34 | 22.62 | 22.02 | 22.28 | +2.30% | 1,471,694 |
| Aug 21, 2026 | 21.81 | 22.02 | 21.56 | 21.78 | +5.88% | 1,500,787 |
| Aug 20, 2026 | 20.34 | 20.63 | 20.11 | 20.57 | +6.20% | 1,598,606 |
| Aug 19, 2026 | 18.36 | 19.71 | 18.32 | 19.37 | +6.02% | 2,359,791 |
| Aug 18, 2026 | 18.09 | 18.39 | 18.09 | 18.27 | +0.61% | 706,534 |
| Aug 17, 2026 | 17.94 | 18.25 | 17.93 | 18.16 | +2.11% | 3,215,571 |
| Aug 14, 2026 | 17.74 | 17.86 | 17.67 | 17.79 | -0.70% | 682,224 |
| Aug 13, 2026 | 17.96 | 18.08 | 17.76 | 17.91 | -0.06% | 488,889 |
| Aug 12, 2026 | 18.06 | 18.10 | 17.89 | 17.92 | -0.17% | 491,887 |
| Aug 11, 2026 | 18.13 | 18.15 | 17.87 | 17.95 | -0.77% | 689,732 |
| Aug 10, 2026 | 18.34 | 18.35 | 18.02 | 18.09 | -1.42% | 1,200,859 |
| Aug 7, 2026 | 18.41 | 18.47 | 18.24 | 18.35 | +0.77% | 1,066,596 |
| Aug 6, 2026 | 18.16 | 18.36 | 18.12 | 18.21 | -0.65% | 1,001,961 |
| Aug 5, 2026 | 18.13 | 18.35 | 18.05 | 18.33 | +0.94% | 1,392,337 |
| Aug 4, 2026 | 18.03 | 18.21 | 17.98 | 18.16 | +0.61% | 1,768,401 |
| Aug 3, 2026 | 17.73 | 18.11 | 17.67 | 18.05 | +1.52% | 1,766,663 |
| Jul 31, 2026 | 18.03 | 18.03 | 17.64 | 17.78 | -2.89% | 1,522,529 |
| Jul 30, 2026 | 18.32 | 18.41 | 18.26 | 18.31 | +1.95% | 1,182,929 |
| Jul 29, 2026 | 18.14 | 18.29 | 17.95 | 17.96 | -0.47% | 1,254,773 |
| Jul 28, 2026 | 17.88 | 18.11 | 17.73 | 18.05 | -1.72% | 1,020,416 |
| Jul 27, 2026 | 18.34 | 18.57 | 18.21 | 18.36 | +1.16% | 804,898 |
| Jul 24, 2026 | 18.20 | 18.21 | 18.01 | 18.15 | -0.95% | 588,799 |
| Jul 23, 2026 | 18.37 | 18.43 | 18.27 | 18.32 | -1.74% | 655,593 |
| Jul 22, 2026 | 18.54 | 18.77 | 18.54 | 18.65 | -0.77% | 696,292 |
| Jul 21, 2026 | 18.77 | 18.93 | 18.68 | 18.80 | +2.04% | 696,435 |
| Jul 20, 2026 | 18.23 | 18.59 | 18.11 | 18.42 | +1.60% | 913,499 |
| Jul 17, 2026 | 17.77 | 18.20 | 17.66 | 18.13 | -0.17% | 623,849 |
| Jul 16, 2026 | 18.17 | 18.34 | 18.09 | 18.16 | -1.09% | 579,534 |
| Jul 15, 2026 | 18.47 | 18.53 | 18.30 | 18.36 | +0.55% | 800,994 |
| Jul 14, 2026 | 18.08 | 18.36 | 17.97 | 18.26 | +3.81% | 1,320,590 |
| Jul 13, 2026 | 17.66 | 17.78 | 17.47 | 17.59 | -2.71% | 1,397,461 |
| Jul 10, 2026 | 18.13 | 18.30 | 18.02 | 18.08 | +1.12% | 677,573 |
| Jul 9, 2026 | 17.71 | 17.95 | 17.67 | 17.88 | +1.65% | 594,075 |
| Jul 8, 2026 | 17.46 | 17.64 | 17.39 | 17.59 | -2.55% | 1,485,583 |
| Jul 7, 2026 | 17.82 | 18.16 | 17.71 | 18.05 | +0.22% | 791,615 |
| Jul 6, 2026 | 17.37 | 18.07 | 17.33 | 18.01 | +3.68% | 1,247,035 |
| Jul 2, 2026 | 17.44 | 17.58 | 17.29 | 17.37 | +2.42% | 1,328,031 |
| Jul 1, 2026 | 16.62 | 17.10 | 16.55 | 16.96 | +2.11% | 678,020 |
| Jun 30, 2026 | 16.52 | 16.73 | 16.43 | 16.61 | -2.69% | 1,150,928 |
| Jun 29, 2026 | 16.94 | 17.14 | 16.66 | 17.07 | +1.19% | 2,598,047 |
| Jun 26, 2026 | 16.63 | 17.10 | 16.61 | 16.87 | +0.78% | 1,167,831 |
| Jun 25, 2026 | 17.28 | 17.30 | 16.40 | 16.74 | -1.06% | 4,575,743 |
| Jun 24, 2026 | 17.45 | 17.54 | 16.70 | 16.92 | -3.97% | 1,655,573 |
| Jun 23, 2026 | 17.53 | 17.75 | 17.50 | 17.62 | -3.24% | 841,739 |
| Jun 22, 2026 | 18.37 | 18.53 | 18.16 | 18.21 | +2.30% | 1,635,477 |
| Jun 18, 2026 | 18.18 | 18.19 | 17.60 | 17.80 | -1.93% | 2,522,478 |
| Jun 17, 2026 | 18.34 | 18.77 | 18.11 | 18.15 | -2.21% | 1,102,648 |
| Jun 16, 2026 | 18.66 | 18.72 | 18.46 | 18.56 | -1.49% | 595,771 |
| Jun 15, 2026 | 18.90 | 19.02 | 18.74 | 18.84 | +4.84% | 826,157 |
| Jun 12, 2026 | 17.91 | 18.20 | 17.81 | 17.97 | +0.00% | 1,376,925 |
| Jun 11, 2026 | 17.74 | 18.06 | 17.61 | 17.97 | +2.69% | 1,099,406 |
| Jun 10, 2026 | 17.38 | 17.76 | 17.38 | 17.50 | -0.23% | 2,107,000 |
| Jun 9, 2026 | 17.63 | 17.66 | 17.17 | 17.54 | -2.12% | 1,183,857 |
| Jun 8, 2026 | 17.98 | 18.15 | 17.89 | 17.92 | +5.10% | 1,415,390 |
| Jun 5, 2026 | 17.56 | 17.61 | 16.71 | 17.05 | -5.12% | 4,684,672 |
| Jun 4, 2026 | 17.87 | 18.23 | 17.78 | 17.97 | -2.76% | 1,856,491 |
| Jun 3, 2026 | 18.87 | 18.98 | 18.44 | 18.48 | -2.79% | 1,908,816 |
| Jun 2, 2026 | 19.49 | 19.51 | 18.77 | 19.01 | -5.94% | 1,926,790 |
| Jun 1, 2026 | 20.29 | 20.34 | 19.96 | 20.21 | -2.65% | 1,413,841 |
| May 29, 2026 | 20.64 | 20.99 | 20.48 | 20.76 | +0.10% | 912,404 |
| May 28, 2026 | 20.66 | 20.82 | 20.50 | 20.74 | -2.08% | 954,209 |
| May 27, 2026 | 21.23 | 21.32 | 21.08 | 21.18 | -1.30% | 1,104,609 |
| May 26, 2026 | 21.69 | 22.07 | 21.40 | 21.46 | +0.09% | 1,222,972 |
| May 22, 2026 | 21.84 | 21.86 | 21.39 | 21.44 | -2.32% | 535,143 |
| May 21, 2026 | 21.85 | 22.07 | 21.67 | 21.95 | -0.05% | 445,213 |
| May 20, 2026 | 21.83 | 22.00 | 21.73 | 21.96 | +1.15% | 598,893 |
| May 19, 2026 | 21.65 | 21.77 | 21.51 | 21.71 | -0.05% | 498,397 |
| May 18, 2026 | 21.85 | 21.85 | 21.49 | 21.72 | -2.86% | 1,012,117 |
| May 15, 2026 | 22.63 | 22.63 | 22.23 | 22.36 | -2.91% | 829,813 |
| May 14, 2026 | 22.59 | 23.21 | 22.50 | 23.03 | +2.36% | 827,184 |
| May 13, 2026 | 22.65 | 22.67 | 22.26 | 22.50 | -1.53% | 1,250,482 |
| May 12, 2026 | 22.79 | 22.88 | 22.57 | 22.85 | -1.42% | 634,759 |
| May 11, 2026 | 22.93 | 23.23 | 22.75 | 23.18 | +2.20% | 1,860,660 |
| May 8, 2026 | 22.51 | 22.74 | 22.48 | 22.68 | +0.04% | 577,693 |
| May 7, 2026 | 22.90 | 22.90 | 22.48 | 22.67 | -1.61% | 958,767 |
| May 6, 2026 | 23.18 | 23.20 | 22.94 | 23.04 | -0.22% | 628,439 |
| May 5, 2026 | 23.04 | 23.11 | 22.89 | 23.09 | +2.03% | 1,327,227 |
| May 4, 2026 | 22.32 | 22.84 | 22.20 | 22.63 | +1.98% | 1,322,706 |
| May 1, 2026 | 22.16 | 22.34 | 22.08 | 22.19 | +2.73% | 1,450,518 |
| Apr 30, 2026 | 21.55 | 21.68 | 21.51 | 21.60 | +1.22% | 675,700 |
| Apr 29, 2026 | 21.76 | 21.76 | 21.19 | 21.34 | -1.16% | 1,318,652 |
| Apr 28, 2026 | 21.54 | 21.61 | 21.39 | 21.59 | -0.69% | 495,139 |
| Apr 27, 2026 | 21.97 | 22.14 | 21.63 | 21.74 | -1.05% | 1,052,317 |
| Apr 24, 2026 | 22.12 | 22.15 | 21.89 | 21.97 | -0.07% | 764,599 |
| Apr 23, 2026 | 21.96 | 22.25 | 21.78 | 21.98 | -1.46% | 1,555,166 |
| Apr 22, 2026 | 22.21 | 22.48 | 22.15 | 22.31 | +5.19% | 1,341,877 |
| Apr 21, 2026 | 21.51 | 21.66 | 21.17 | 21.21 | -1.67% | 1,080,770 |
| Apr 20, 2026 | 21.28 | 21.64 | 21.14 | 21.57 | -1.60% | 817,732 |
| Apr 17, 2026 | 21.67 | 22.17 | 21.57 | 21.92 | +2.81% | 1,886,407 |
| Apr 16, 2026 | 21.20 | 21.33 | 20.72 | 21.32 | +0.45% | 1,160,440 |
| Apr 15, 2026 | 21.04 | 21.29 | 20.82 | 21.23 | +0.98% | 650,661 |
| Apr 14, 2026 | 21.09 | 21.53 | 20.90 | 21.02 | +1.25% | 1,691,250 |
| Apr 13, 2026 | 20.13 | 20.79 | 20.04 | 20.76 | +0.05% | 1,213,742 |
| Apr 10, 2026 | 20.45 | 20.75 | 20.34 | 20.75 | +1.67% | 1,092,706 |
| Apr 9, 2026 | 20.12 | 20.52 | 19.95 | 20.41 | +1.14% | 1,613,907 |
| Apr 8, 2026 | 20.51 | 20.51 | 19.99 | 20.18 | +3.43% | 1,033,661 |
| Apr 7, 2026 | 19.37 | 19.53 | 19.15 | 19.51 | -1.09% | 2,171,073 |
| Apr 6, 2026 | 19.66 | 19.89 | 19.57 | 19.73 | +4.09% | 2,095,777 |
| Apr 2, 2026 | 18.70 | 19.07 | 18.59 | 18.95 | -1.71% | 1,438,856 |
| Apr 1, 2026 | 19.39 | 19.56 | 19.20 | 19.28 | +0.63% | 3,252,816 |
| Mar 31, 2026 | 18.87 | 19.38 | 18.78 | 19.16 | +1.86% | 2,532,144 |
| Mar 30, 2026 | 19.18 | 19.23 | 18.72 | 18.81 | +0.80% | 1,510,438 |
| Mar 27, 2026 | 18.85 | 18.86 | 18.53 | 18.66 | -3.62% | 2,416,051 |
| Mar 26, 2026 | 19.62 | 19.75 | 19.26 | 19.36 | -3.44% | 1,441,458 |
| Mar 25, 2026 | 20.24 | 20.35 | 19.96 | 20.05 | +2.30% | 1,464,867 |
| Mar 24, 2026 | 19.97 | 20.01 | 19.48 | 19.60 | -1.90% | 1,854,086 |
| Mar 23, 2026 | 20.01 | 20.30 | 19.82 | 19.98 | +0.71% | 1,798,346 |
| Mar 20, 2026 | 19.95 | 19.95 | 19.63 | 19.84 | -0.10% | 1,182,408 |
| Mar 19, 2026 | 19.61 | 19.96 | 19.46 | 19.86 | -1.14% | 1,617,116 |
| Mar 18, 2026 | 20.49 | 20.52 | 20.06 | 20.09 | -4.79% | 1,714,327 |
| Mar 17, 2026 | 20.84 | 21.20 | 20.77 | 21.10 | +0.81% | 1,594,874 |
| Mar 16, 2026 | 20.90 | 21.08 | 20.64 | 20.93 | +3.95% | 2,588,670 |
| Mar 13, 2026 | 20.66 | 20.93 | 20.05 | 20.14 | +1.08% | 2,110,016 |
| Mar 12, 2026 | 19.83 | 19.99 | 19.61 | 19.92 | -0.25% | 1,923,137 |
| Mar 11, 2026 | 19.85 | 20.18 | 19.72 | 19.97 | +0.76% | 2,312,518 |
| Mar 10, 2026 | 20.06 | 20.30 | 19.60 | 19.82 | +1.54% | 2,402,837 |
| Mar 9, 2026 | 19.44 | 19.67 | 19.31 | 19.52 | +1.30% | 2,304,641 |
| Mar 6, 2026 | 19.51 | 19.54 | 19.16 | 19.27 | -4.37% | 1,735,287 |
| Mar 5, 2026 | 20.52 | 20.60 | 19.98 | 20.15 | -2.56% | 2,530,721 |
| Mar 4, 2026 | 20.29 | 20.95 | 20.17 | 20.68 | +7.15% | 4,029,837 |
| Mar 3, 2026 | 18.98 | 19.51 | 18.71 | 19.30 | -1.28% | 3,449,283 |
| Mar 2, 2026 | 18.55 | 19.83 | 18.54 | 19.55 | +5.39% | 3,776,583 |
| Feb 27, 2026 | 18.72 | 18.77 | 18.42 | 18.55 | -2.73% | 2,188,368 |
| Feb 26, 2026 | 19.26 | 19.32 | 18.82 | 19.07 | -2.55% | 3,392,035 |
| Feb 25, 2026 | 18.83 | 19.67 | 18.73 | 19.57 | +7.29% | 2,071,706 |
| Feb 24, 2026 | 17.83 | 18.31 | 17.77 | 18.24 | +0.05% | 1,723,216 |
| Feb 23, 2026 | 18.70 | 18.73 | 18.07 | 18.23 | -4.80% | 3,127,816 |
| Feb 20, 2026 | 18.94 | 19.25 | 18.82 | 19.15 | +1.00% | 2,014,417 |
| Feb 19, 2026 | 18.67 | 19.00 | 18.55 | 18.96 | +1.28% | 1,232,417 |
| Feb 18, 2026 | 18.95 | 19.32 | 18.62 | 18.72 | -2.25% | 1,428,967 |
| Feb 17, 2026 | 19.24 | 19.30 | 18.83 | 19.15 | -1.49% | 1,944,862 |
| Feb 13, 2026 | 19.04 | 19.63 | 18.91 | 19.44 | +5.19% | 1,718,127 |
| Feb 12, 2026 | 19.22 | 19.30 | 18.40 | 18.48 | -3.20% | 2,265,068 |
| Feb 11, 2026 | 19.24 | 19.29 | 18.58 | 19.09 | -1.85% | 2,218,716 |
| Feb 10, 2026 | 19.56 | 19.79 | 19.19 | 19.45 | -2.85% | 2,030,099 |
| Feb 9, 2026 | 19.51 | 20.11 | 19.36 | 20.02 | +1.01% | 2,628,989 |
| Feb 6, 2026 | 18.98 | 20.22 | 18.98 | 19.82 | +10.05% | 3,117,515 |
| Feb 5, 2026 | 19.79 | 20.02 | 17.61 | 18.01 | -13.20% | 6,311,635 |
| Feb 4, 2026 | 21.25 | 21.39 | 20.37 | 20.75 | -3.94% | 3,473,984 |
| Feb 3, 2026 | 22.18 | 22.18 | 20.61 | 21.60 | -2.04% | 8,245,325 |
| Feb 2, 2026 | 22.06 | 22.44 | 21.94 | 22.05 | -6.96% | 13,664,211 |
| Jan 30, 2026 | 23.44 | 23.92 | 23.13 | 23.70 | -0.25% | 3,968,296 |
| Jan 29, 2026 | 24.81 | 24.82 | 23.52 | 23.76 | -5.64% | 2,380,170 |
| Jan 28, 2026 | 25.44 | 25.59 | 25.11 | 25.18 | -0.32% | 1,373,895 |
| Jan 27, 2026 | 24.94 | 25.28 | 24.66 | 25.26 | +2.06% | 1,359,110 |
| Jan 26, 2026 | 24.77 | 25.11 | 24.61 | 24.75 | -2.17% | 1,228,633 |
| Jan 23, 2026 | 25.32 | 25.78 | 25.01 | 25.30 | +0.16% | 1,119,928 |
| Jan 22, 2026 | 25.29 | 25.42 | 25.00 | 25.26 | -0.82% | 1,862,473 |
| Jan 21, 2026 | 25.30 | 25.59 | 24.65 | 25.47 | +0.59% | 2,776,888 |
| Jan 20, 2026 | 25.69 | 25.82 | 25.22 | 25.32 | -6.33% | 2,320,568 |
| Jan 16, 2026 | 27.10 | 27.11 | 26.65 | 27.03 | +0.33% | 2,213,672 |
| Jan 15, 2026 | 27.36 | 27.44 | 26.88 | 26.94 | -2.46% | 1,602,957 |
| Jan 14, 2026 | 27.04 | 27.70 | 26.98 | 27.62 | +3.37% | 1,944,985 |
| Jan 13, 2026 | 26.12 | 26.75 | 26.04 | 26.72 | +3.37% | 1,431,109 |
| Jan 12, 2026 | 25.51 | 26.11 | 25.49 | 25.85 | +1.33% | 1,983,611 |
| Jan 9, 2026 | 25.58 | 26.01 | 25.39 | 25.51 | -0.70% | 1,859,538 |
| Jan 8, 2026 | 25.32 | 25.85 | 25.22 | 25.69 | -0.08% | 996,511 |
| Jan 7, 2026 | 25.86 | 26.03 | 25.62 | 25.71 | -1.64% | 911,394 |
| Jan 6, 2026 | 26.67 | 26.69 | 25.80 | 26.14 | -1.95% | 2,206,251 |
| Jan 5, 2026 | 26.22 | 26.82 | 26.13 | 26.66 | +5.08% | 2,208,837 |
| Jan 2, 2026 | 25.14 | 25.75 | 25.01 | 25.37 | +2.59% | 4,895,128 |
| Dec 31, 2025 | 25.14 | 25.14 | 24.64 | 24.73 | -0.48% | 2,210,185 |
| Dec 30, 2025 | 24.92 | 25.29 | 24.83 | 24.85 | +0.93% | 1,982,384 |
| Dec 29, 2025 | 24.74 | 24.92 | 24.60 | 24.62 | -0.49% | 902,354 |
| Dec 26, 2025 | 25.17 | 25.18 | 24.48 | 24.74 | +0.28% | 1,306,633 |
| Dec 24, 2025 | 24.65 | 24.77 | 24.42 | 24.67 | -0.48% | 853,486 |
| Dec 23, 2025 | 24.76 | 24.97 | 24.48 | 24.79 | -0.76% | 1,387,889 |
| Dec 22, 2025 | 25.44 | 25.56 | 24.85 | 24.98 | +0.40% | 1,146,040 |
| Dec 19, 2025 | 24.88 | 25.27 | 24.55 | 24.88 | +3.93% | 1,270,010 |
| Dec 18, 2025 | 25.03 | 25.25 | 23.87 | 23.94 | -1.40% | 3,386,416 |
| Dec 17, 2025 | 24.81 | 25.54 | 24.12 | 24.28 | -2.02% | 3,454,337 |
| Dec 16, 2025 | 24.58 | 24.92 | 24.55 | 24.78 | +2.14% | 5,498,208 |
| Dec 15, 2025 | 25.27 | 25.42 | 24.08 | 24.26 | -4.97% | 5,885,649 |
| Dec 12, 2025 | 26.07 | 26.22 | 25.31 | 25.53 | -1.62% | 1,801,135 |
| Dec 11, 2025 | 25.51 | 25.98 | 25.25 | 25.95 | -0.80% | 2,912,016 |
| Dec 10, 2025 | 26.00 | 26.74 | 25.90 | 26.16 | -0.65% | 1,537,163 |
| Dec 9, 2025 | 25.53 | 26.77 | 25.45 | 26.33 | +2.53% | 2,406,266 |
| Dec 8, 2025 | 25.83 | 25.94 | 25.35 | 25.68 | +1.66% | 1,798,591 |
| Dec 5, 2025 | 25.58 | 25.87 | 24.93 | 25.26 | -3.44% | 2,242,682 |
| Dec 4, 2025 | 26.26 | 26.38 | 25.71 | 26.16 | -0.53% | 1,339,751 |
| Dec 3, 2025 | 26.19 | 26.50 | 25.97 | 26.30 | +2.14% | 1,297,159 |
| Dec 2, 2025 | 25.10 | 26.12 | 25.01 | 25.75 | +6.40% | 1,808,491 |
| Dec 1, 2025 | 24.39 | 24.51 | 23.71 | 24.20 | -5.65% | 1,909,521 |
| Nov 28, 2025 | 26.33 | 26.34 | 25.54 | 25.65 | +0.90% | 1,255,761 |
| Nov 26, 2025 | 24.69 | 25.57 | 24.51 | 25.42 | +3.00% | 1,399,405 |
| Nov 25, 2025 | 24.65 | 24.91 | 24.35 | 24.68 | -2.10% | 5,766,706 |
| Nov 24, 2025 | 24.29 | 25.24 | 24.10 | 25.21 | +5.48% | 1,508,808 |
| Nov 21, 2025 | 23.65 | 24.19 | 23.27 | 23.90 | -2.05% | 3,935,208 |
| Nov 20, 2025 | 25.83 | 25.89 | 24.31 | 24.40 | -3.40% | 3,431,052 |
| Nov 19, 2025 | 25.77 | 26.11 | 25.02 | 25.26 | -3.70% | 3,124,953 |
| Nov 18, 2025 | 25.93 | 26.52 | 25.73 | 26.23 | +1.00% | 1,814,145 |
| Nov 17, 2025 | 26.60 | 27.12 | 25.77 | 25.97 | -2.59% | 4,990,575 |
| Nov 14, 2025 | 26.95 | 27.55 | 26.61 | 26.66 | -3.86% | 2,045,261 |
| Nov 13, 2025 | 28.98 | 29.26 | 27.68 | 27.73 | -3.45% | 1,815,787 |
| Nov 12, 2025 | 29.65 | 29.67 | 28.51 | 28.72 | -1.17% | 1,527,040 |
| Nov 11, 2025 | 29.55 | 29.60 | 29.04 | 29.06 | -3.07% | 867,332 |
| Nov 10, 2025 | 30.03 | 30.07 | 29.60 | 29.98 | +2.18% | 1,642,768 |
| Nov 7, 2025 | 28.34 | 29.38 | 28.11 | 29.34 | +2.88% | 1,980,019 |
| Nov 6, 2025 | 29.10 | 29.11 | 28.36 | 28.52 | -2.83% | 1,757,810 |
| Nov 5, 2025 | 29.04 | 29.59 | 28.90 | 29.35 | +3.02% | 1,744,034 |
| Nov 4, 2025 | 29.33 | 29.64 | 28.16 | 28.49 | -5.47% | 3,586,144 |
| Nov 3, 2025 | 30.41 | 30.60 | 29.78 | 30.14 | -2.87% | 1,902,034 |
Daily open, high, low, close and volume for VanEck Bitcoin ETF (HODL). Showing 249 trading days. Unadjusted prices.