VanEck Bitcoin ETF (HODL)
CBOE: HODL
· Real-Time Price · USD
32.35
1.47 (4.76%)
At close: Sep 29, 2025, 3:59 PM
HODL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 31.76 | 32.39 | 31.72 | 32.36 | n/a | 4.79% | 1,668,744 |
| 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% | 943,200 |
| 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% | 1,437,200 |
| Sep 19, 2025 | 32.89 | 32.98 | 32.56 | 32.56 | 32.56 | -1.99% | 1,372,900 |
| Sep 18, 2025 | 33.25 | 33.39 | 33.12 | 33.22 | 33.22 | 1.50% | 1,648,900 |
| 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% | 911,200 |
| 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% | 734,000 |
| 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% | 751,600 |
| 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% | 857,500 |
| Sep 3, 2025 | 31.51 | 31.86 | 31.44 | 31.74 | 31.74 | 1.31% | 728,400 |
| Sep 2, 2025 | 30.96 | 31.63 | 30.86 | 31.33 | 31.33 | 2.35% | 1,121,400 |