VanEck Bitcoin ETF (HODL)
23.32
-0.60 (-2.51%)
At close: Mar 18, 2025, 3:59 PM
23.62
1.31%
Pre-market: Mar 19, 2025, 05:22 AM EDT
SEAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 23.28 | 23.32 | 22.94 | 23.30 | -0.62 | -2.59% | 359,695 |
| Mar 17, 2025 | 23.46 | 23.98 | 23.32 | 23.92 | -0.01 | -0.04% | 526,632 |
| Mar 14, 2025 | 23.56 | 24.14 | 23.39 | 23.93 | 1.25 | 5.51% | 634,300 |
| Mar 13, 2025 | 23.45 | 23.45 | 22.59 | 22.68 | -0.77 | -3.28% | 405,017 |
| Mar 12, 2025 | 23.57 | 23.70 | 22.78 | 23.45 | -0.03 | -0.13% | 657,325 |
| Mar 11, 2025 | 23.05 | 23.64 | 22.36 | 23.48 | 1.08 | 4.82% | 666,761 |
| Mar 10, 2025 | 23.39 | 23.44 | 21.88 | 22.40 | -2.20 | -8.94% | 987,300 |
| Mar 7, 2025 | 25.21 | 25.76 | 24.47 | 24.60 | -0.61 | -2.42% | 585,900 |
| Mar 6, 2025 | 25.45 | 25.86 | 24.83 | 25.21 | -0.39 | -1.52% | 883,012 |
| Mar 5, 2025 | 25.40 | 25.61 | 24.76 | 25.60 | 1.04 | 4.23% | 706,131 |
| Mar 4, 2025 | 23.39 | 25.13 | 23.04 | 24.56 | 0.22 | 0.90% | 1,067,616 |
| Mar 3, 2025 | 26.35 | 26.37 | 24.07 | 24.34 | 0.54 | 2.27% | 1,007,814 |
| Feb 28, 2025 | 23.13 | 24.08 | 22.92 | 23.80 | 0.24 | 1.02% | 1,366,400 |
| Feb 27, 2025 | 24.38 | 24.40 | 23.32 | 23.56 | -0.26 | -1.09% | 3,078,619 |
| Feb 26, 2025 | 24.23 | 24.96 | 23.22 | 23.82 | -1.09 | -4.38% | 1,807,673 |
| Feb 25, 2025 | 25.19 | 25.19 | 24.23 | 24.91 | -1.69 | -6.35% | 2,138,136 |
| Feb 24, 2025 | 26.97 | 27.09 | 26.48 | 26.60 | -0.23 | -0.86% | 627,900 |
| Feb 21, 2025 | 28.04 | 28.11 | 26.78 | 26.83 | -1.06 | -3.80% | 852,386 |
| Feb 20, 2025 | 27.68 | 27.94 | 27.38 | 27.89 | 0.67 | 2.46% | 403,600 |
| Feb 19, 2025 | 27.27 | 27.35 | 26.99 | 27.22 | 0.58 | 2.18% | 242,900 |
| Feb 18, 2025 | 27.31 | 27.33 | 26.39 | 26.64 | -0.92 | -3.34% | 865,794 |
| Feb 14, 2025 | 27.36 | 28.00 | 27.24 | 27.56 | 0.32 | 1.17% | 1,054,164 |
| Feb 13, 2025 | 27.12 | 27.28 | 26.92 | 27.24 | -0.20 | -0.73% | 655,160 |
| Feb 12, 2025 | 26.80 | 27.64 | 26.72 | 27.44 | 0.52 | 1.93% | 561,048 |
| Feb 11, 2025 | 27.40 | 27.52 | 26.80 | 26.92 | -0.64 | -2.32% | 1,047,648 |
| Feb 10, 2025 | 27.68 | 27.72 | 27.40 | 27.56 | 0.48 | 1.77% | 575,640 |
| Feb 7, 2025 | 28.20 | 28.36 | 27.08 | 27.08 | -0.36 | -1.31% | 1,180,296 |
| Feb 6, 2025 | 27.80 | 28.00 | 27.08 | 27.44 | -0.12 | -0.44% | 1,255,220 |
| Feb 5, 2025 | 27.96 | 28.08 | 27.28 | 27.56 | -0.36 | -1.29% | 1,231,732 |
| Feb 4, 2025 | 28.12 | 28.52 | 27.72 | 27.92 | -0.76 | -2.65% | 2,096,708 |
| Feb 3, 2025 | 26.80 | 28.92 | 26.76 | 28.68 | -0.04 | -0.14% | 3,527,988 |
| Jan 31, 2025 | 29.64 | 30.00 | 28.68 | 28.72 | -1.00 | -3.36% | 2,660,508 |
| Jan 30, 2025 | 29.68 | 30.16 | 29.64 | 29.72 | 0.20 | 0.68% | 3,647,104 |
| Jan 29, 2025 | 28.92 | 29.68 | 28.68 | 29.52 | 0.88 | 3.07% | 811,680 |
| Jan 28, 2025 | 29.00 | 29.32 | 28.64 | 28.64 | -0.04 | -0.14% | 804,996 |
| Jan 27, 2025 | 28.52 | 28.96 | 27.92 | 28.68 | -1.00 | -3.37% | 1,687,848 |
| Jan 24, 2025 | 29.84 | 30.36 | 29.64 | 29.68 | 0.40 | 1.37% | 1,130,144 |
| Jan 23, 2025 | 28.96 | 30.24 | 28.96 | 29.28 | -0.24 | -0.81% | 3,836,120 |
| Jan 22, 2025 | 29.60 | 29.76 | 29.24 | 29.52 | -0.52 | -1.73% | 966,184 |
| Jan 21, 2025 | 29.76 | 30.36 | 29.08 | 30.04 | 0.40 | 1.35% | 1,689,004 |
| Jan 17, 2025 | 29.08 | 30.04 | 28.96 | 29.64 | 1.24 | 4.37% | 1,480,828 |
| Jan 16, 2025 | 28.12 | 28.48 | 27.52 | 28.40 | 0.20 | 0.71% | 733,024 |
| Jan 15, 2025 | 27.92 | 28.52 | 27.92 | 28.20 | 0.92 | 3.37% | 1,103,996 |
| Jan 14, 2025 | 27.40 | 27.52 | 27.00 | 27.28 | 0.76 | 2.87% | 586,596 |
| Jan 13, 2025 | 25.72 | 26.52 | 25.24 | 26.52 | -0.28 | -1.04% | 773,252 |
| Jan 10, 2025 | 26.72 | 27.12 | 26.12 | 26.80 | 0.20 | 0.75% | 625,304 |
| Jan 8, 2025 | 27.00 | 27.16 | 26.16 | 26.60 | -0.68 | -2.49% | 719,688 |
| Jan 7, 2025 | 28.52 | 28.52 | 27.16 | 27.28 | -1.64 | -5.67% | 1,592,884 |
| Jan 6, 2025 | 28.04 | 29.04 | 27.96 | 28.92 | 1.08 | 3.88% | 1,775,132 |
| Jan 3, 2025 | 27.44 | 28.04 | 27.40 | 27.84 | 0.28 | 1.02% | 559,280 |