Skip to main content

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

29.60 -0.30 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 29.90 29.99 29.32 29.60 529,312 -0.30(-1.00%)
May 29, 2025 30.65 30.66 29.84 29.90 876,356 -0.37(-1.22%)
May 28, 2025 30.78 30.83 30.25 30.27 597,001 -0.87(-2.79%)
May 27, 2025 31.27 31.34 30.77 31.14 661,489 +0.37(+1.20%)
May 23, 2025 30.75 31.14 30.59 30.77 892,573 -0.69(-2.19%)
May 22, 2025 31.52 31.70 31.27 31.46 1,166,053 +0.74(+2.41%)
May 21, 2025 30.09 31.07 30.03 30.72 1,122,660 +0.43(+1.42%)
May 20, 2025 29.61 30.36 29.47 30.29 460,251 +0.42(+1.41%)
May 19, 2025 29.02 29.88 28.97 29.87 1,045,677 +0.44(+1.50%)
May 16, 2025 29.32 29.59 29.24 29.43 393,696 +0.22(+0.75%)
May 15, 2025 29.00 29.48 28.68 29.21 546,763 -0.02(-0.07%)
May 14, 2025 29.43 29.52 29.02 29.23 407,749 -0.44(-1.48%)
May 13, 2025 29.37 29.72 29.10 29.67 628,392 +0.85(+2.95%)
May 12, 2025 29.48 29.59 28.49 28.82 616,239 -0.38(-1.30%)
May 09, 2025 29.12 29.36 28.95 29.20 565,802 +0.54(+1.88%)
May 08, 2025 28.12 28.75 28.03 28.66 656,576 +1.45(+5.33%)
May 07, 2025 27.39 27.59 27.10 27.21 412,050 +0.35(+1.30%)
May 06, 2025 26.51 26.91 26.39 26.86 581,277 +0.16(+0.60%)
May 05, 2025 26.65 26.85 26.46 26.70 679,419 -0.75(-2.73%)
May 02, 2025 27.46 27.72 27.36 27.45 463,929 +0.11(+0.40%)
May 01, 2025 27.37 27.60 27.12 27.34 818,118 +0.71(+2.67%)
Apr 30, 2025 26.76 26.76 26.25 26.63 529,533 -0.35(-1.30%)
Apr 29, 2025 26.85 27.02 26.77 26.98 502,826 +0.16(+0.60%)
Apr 28, 2025 26.90 26.93 26.43 26.82 585,974 -0.17(-0.63%)
Apr 25, 2025 26.69 27.14 26.65 26.99 881,577 +0.50(+1.89%)
Apr 24, 2025 26.26 26.52 26.20 26.49 686,862 +0.01(+0.04%)
Apr 23, 2025 26.61 26.80 26.02 26.48 929,620 +0.56(+2.16%)
Apr 22, 2025 25.38 25.99 25.32 25.92 2,394,887 +1.17(+4.73%)
Apr 21, 2025 24.68 25.07 24.44 24.75 1,293,748 +0.71(+2.95%)
Apr 17, 2025 23.94 24.20 23.71 24.04 511,052 +0.17(+0.71%)
Apr 16, 2025 23.67 24.19 23.56 23.87 532,502 +0.09(+0.38%)
Apr 15, 2025 24.29 24.46 23.73 23.78 952,645 -0.25(-1.04%)
Apr 14, 2025 24.05 24.27 23.68 24.03 972,496 +0.32(+1.35%)
Apr 11, 2025 23.22 23.82 22.99 23.71 825,859 +1.21(+5.38%)
Apr 10, 2025 23.11 23.13 22.17 22.50 885,611 -0.75(-3.23%)
Apr 09, 2025 21.69 23.48 21.68 23.25 1,205,675 +1.54(+7.09%)
Apr 08, 2025 22.68 22.72 21.55 21.71 1,262,982 -0.37(-1.68%)
Apr 07, 2025 21.72 22.77 21.42 22.08 1,893,556 -1.67(-7.03%)
Apr 04, 2025 23.35 23.93 23.12 23.75 1,371,771 +0.57(+2.46%)
Apr 03, 2025 23.16 23.40 22.95 23.18 1,061,002 -1.39(-5.66%)
Apr 02, 2025 23.94 24.72 23.91 24.57 720,977 +0.53(+2.20%)
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 Of Service.