VanEck Bitcoin Trust ETF (HODL)
75.95
+2.16
(+2.93%)
USD |
BATS |
May 17, 16:00
75.92
-0.03
(-0.04%)
Pre-Market: 20:00
HODL Price: 75.95 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 75.05 | 76.36 | 74.67 | 75.95 | 160875.0 |
May 16, 2024 | 74.74 | 75.18 | 73.14 | 73.79 | 84624.00 |
May 15, 2024 | 72.79 | 75.24 | 72.44 | 74.78 | 212138.0 |
May 14, 2024 | 70.16 | 70.39 | 69.17 | 69.69 | 70508.00 |
May 13, 2024 | 71.07 | 71.81 | 70.82 | 71.48 | 118335.0 |
May 10, 2024 | 71.16 | 71.39 | 68.14 | 68.67 | 117960.0 |
May 09, 2024 | 69.48 | 70.89 | 68.90 | 70.59 | 75993.00 |
May 08, 2024 | 70.21 | 71.05 | 69.90 | 70.34 | 41236.00 |
May 07, 2024 | 71.96 | 72.78 | 71.19 | 71.39 | 83809.00 |
May 06, 2024 | 72.04 | 72.70 | 70.97 | 71.49 | 89066.00 |
May 03, 2024 | 69.39 | 70.50 | 69.31 | 70.37 | 173232.0 |
May 02, 2024 | 66.44 | 67.42 | 65.97 | 67.19 | 111483.0 |
May 01, 2024 | 65.25 | 67.12 | 63.98 | 64.39 | 245466.0 |
Apr 30, 2024 | 69.23 | 69.50 | 66.70 | 66.83 | 347753.0 |
Apr 29, 2024 | 70.75 | 71.49 | 69.92 | 71.21 | 84698.00 |
Apr 26, 2024 | 72.23 | 73.26 | 71.67 | 72.13 | 107156.0 |
Apr 25, 2024 | 71.42 | 73.46 | 71.20 | 73.26 | 155695.0 |
Apr 24, 2024 | 74.76 | 75.06 | 72.09 | 72.31 | 275089.0 |
Apr 23, 2024 | 74.92 | 75.99 | 74.88 | 75.28 | 97451.00 |
Apr 22, 2024 | 74.87 | 75.69 | 74.39 | 75.38 | 222739.0 |
Apr 19, 2024 | 73.37 | 73.66 | 71.93 | 72.77 | 199789.0 |
Apr 18, 2024 | 70.68 | 72.56 | 70.10 | 71.92 | 242849.0 |
Apr 17, 2024 | 70.62 | 71.24 | 67.47 | 69.02 | 308834.0 |
Apr 16, 2024 | 71.57 | 71.64 | 69.89 | 71.01 | 213847.0 |
Apr 15, 2024 | 75.02 | 75.29 | 70.55 | 71.68 | 245411.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
44.41
Minimum
Jan 23 2024
83.36
Maximum
Mar 13 2024
66.33
Average
71.01
Median
Apr 16 2024
Price Benchmarks
Franklin Bitcoin ETF | 38.93 |
iShares Bitcoin Trust ETF | 38.28 |
WisdomTree Bitcoin ETF | 71.38 |
Grayscale Stellar Lumens Trust (XLM) | 32.90 |
Grayscale Horizen Trust (ZEN) | 5.20 |