Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VanEck Bitcoin Trust Common Shares of Beneficial Interest (NY: HODL )

108.16 -3.53 (-3.16%)
Streaming Delayed Price Updated: 2:06 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 109.61 112.16 109.22 111.69 147,471 +6.41(+6.09%)
Dec 23, 2024 108.01 108.09 104.44 105.28 196,415 -3.65(-3.35%)
Dec 20, 2024 107.53 110.53 107.32 108.93 242,708 -0.55(-0.50%)
Dec 19, 2024 115.81 116.28 108.08 109.48 227,699 -4.42(-3.88%)
Dec 18, 2024 118.43 118.83 113.10 113.90 284,888 -6.83(-5.66%)
Dec 17, 2024 121.93 122.63 119.64 120.73 221,389 +1.11(+0.93%)
Dec 16, 2024 118.11 122.09 118.08 119.62 210,429 +4.49(+3.90%)
Dec 13, 2024 113.70 115.47 112.93 115.13 194,904 +1.74(+1.53%)
Dec 12, 2024 114.85 116.06 112.41 113.39 139,828 -1.31(-1.14%)
Dec 11, 2024 111.72 115.14 111.57 114.70 89,271 +5.68(+5.21%)
Dec 10, 2024 111.00 111.26 106.72 109.02 155,856 +0.13(+0.12%)
Dec 09, 2024 112.14 113.75 108.67 108.89 186,786 -6.01(-5.23%)
Dec 06, 2024 112.49 115.63 111.72 114.90 187,095 +2.89(+2.58%)
Dec 05, 2024 116.29 117.55 110.94 112.01 419,233 -0.06(-0.05%)
Dec 04, 2024 108.53 112.40 107.11 112.07 208,547 +3.72(+3.43%)
Dec 03, 2024 106.55 109.09 106.00 108.35 183,016 +0.03(+0.03%)
Dec 02, 2024 108.72 110.35 106.87 108.32 256,175 -1.46(-1.33%)
Nov 29, 2024 110.21 112.00 109.78 109.78 130,168 +0.42(+0.38%)
Nov 27, 2024 106.96 110.25 106.65 109.36 155,390 +6.47(+6.29%)
Nov 26, 2024 104.22 107.30 102.55 102.89 206,072 -4.41(-4.11%)
Nov 25, 2024 110.15 110.27 106.77 107.30 423,453 -5.08(-4.52%)
Nov 22, 2024 110.63 112.99 110.00 112.38 460,697 +1.27(+1.14%)
Nov 21, 2024 110.21 112.29 108.26 111.11 318,205 +4.55(+4.27%)
Nov 20, 2024 107.04 107.60 105.56 106.56 217,100 +1.69(+1.61%)
Nov 19, 2024 103.64 106.60 103.25 104.87 306,330 +1.10(+1.06%)
Nov 18, 2024 102.39 104.89 101.52 103.77 179,523 +0.20(+0.19%)
Nov 15, 2024 101.16 103.62 99.32 103.57 294,000 +4.57(+4.62%)
Nov 14, 2024 103.37 103.97 98.88 99.00 348,179 -2.50(-2.46%)
Nov 13, 2024 101.84 105.77 101.19 101.50 319,886 +0.07(+0.07%)
Nov 12, 2024 97.52 101.87 96.53 101.43 375,115 +2.86(+2.90%)
Nov 11, 2024 92.63 99.14 92.49 98.57 542,742 +11.74(+13.52%)
Nov 08, 2024 86.28 87.59 85.74 86.83 242,060 +0.07(+0.08%)
Nov 07, 2024 84.84 87.11 84.47 86.76 273,249 +0.40(+0.46%)
Nov 06, 2024 84.11 86.66 83.25 86.36 439,484 +7.87(+10.03%)
Nov 05, 2024 78.43 79.75 77.80 78.49 416,770 +2.40(+3.15%)
Nov 04, 2024 77.59 77.78 75.89 76.09 441,937 -2.18(-2.79%)
Nov 01, 2024 79.34 81.06 77.77 78.27 454,706 -0.89(-1.12%)
Oct 31, 2024 81.46 81.48 79.00 79.16 421,595 -2.07(-2.55%)
Oct 30, 2024 81.29 82.02 80.76 81.23 234,424 -1.01(-1.23%)
Oct 29, 2024 80.59 83.39 80.25 82.24 484,202 +3.36(+4.26%)
Oct 28, 2024 78.03 79.11 77.45 78.88 315,409 +3.33(+4.41%)
Oct 25, 2024 76.98 77.88 74.55 75.55 271,624 -1.73(-2.24%)
Oct 24, 2024 76.45 77.28 76.16 77.28 144,058 +2.12(+2.82%)
Oct 23, 2024 75.25 75.61 73.74 75.16 329,854 -1.18(-1.55%)
Oct 22, 2024 75.91 76.58 75.35 76.34 246,509 -0.35(-0.46%)
Oct 21, 2024 76.87 76.87 75.61 76.69 163,687 -0.95(-1.22%)
Oct 18, 2024 76.79 78.20 76.69 77.64 271,576 +1.99(+2.63%)
Oct 17, 2024 75.80 76.57 75.42 75.65 138,559 -1.08(-1.41%)
Oct 16, 2024 76.82 77.35 76.04 76.73 170,394 +0.90(+1.19%)
Oct 15, 2024 74.61 77.00 73.34 75.83 329,136 +1.18(+1.58%)
Oct 14, 2024 73.28 75.11 73.19 74.65 427,201 +3.19(+4.46%)
Oct 11, 2024 69.48 71.80 69.48 71.46 392,816 +3.95(+5.85%)
Oct 10, 2024 69.14 69.14 66.58 67.51 211,362 -1.49(-2.16%)
Oct 09, 2024 70.05 70.56 68.75 69.00 67,507 -1.43(-2.03%)
Oct 08, 2024 70.80 71.53 69.94 70.43 115,221 -1.36(-1.89%)
Oct 07, 2024 71.45 73.01 71.00 71.79 189,002 +1.21(+1.71%)
Oct 04, 2024 69.66 70.74 68.78 70.58 122,450 +1.55(+2.25%)
Oct 03, 2024 68.45 69.10 67.80 69.03 146,654 +0.92(+1.35%)
Oct 02, 2024 68.94 70.57 67.87 68.11 152,085 -1.77(-2.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.