MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HODL — VanEck Bitcoin ETF
Cboe BZXVanEck Bitcoin ETF
$23.84
-0.08(-0.33%)
- O
- 24.50
- H
- 24.66
- L
- 23.73
- V
- 780.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.84
Period Return-8.02%
Period High$35.76
Period Low$16.40
Avg Daily Volume1.53M
Total Trading Days365
HODL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.50 | $24.66 | $23.73 | $23.84 | $-0.08 | -0.33% | 780,854 | $24.07 | $23.73 $24.66 |
| Oct 1, 2026 | $23.60 | $24.10 | $23.59 | $23.92 | +$0.30 | +1.27% | 529,790 | $23.85 | $23.59 $24.10 |
| Sep 30, 2026 | $24.08 | $24.19 | $23.57 | $23.62 | $-0.02 | -0.08% | 552,526 | $23.75 | $23.57 $24.19 |
| Sep 29, 2026 | $23.86 | $23.88 | $23.43 | $23.64 | +$0.06 | +0.25% | 555,177 | $23.61 | $23.43 $23.88 |
| Sep 28, 2026 | $23.61 | $23.85 | $23.34 | $23.58 | $-0.18 | -0.76% | 690,677 | $23.61 | $23.34 $23.85 |
| Sep 25, 2026 | $23.78 | $23.84 | $23.51 | $23.76 | $-0.09 | -0.38% | 550,955 | $23.70 | $23.51 $23.84 |
| Sep 24, 2026 | $23.67 | $24.01 | $23.57 | $23.85 | $-0.06 | -0.25% | 540,420 | $23.84 | $23.57 $24.01 |
| Sep 23, 2026 | $24.20 | $24.29 | $23.63 | $23.91 | $-0.48 | -1.97% | 517,664 | $23.90 | $23.63 $24.29 |
| Sep 22, 2026 | $24.23 | $24.52 | $24.17 | $24.39 | $-0.06 | -0.25% | 509,512 | $24.40 | $24.17 $24.52 |
| Sep 21, 2026 | $24.00 | $24.57 | $23.97 | $24.45 | +$1.49 | +6.49% | 855,535 | $24.29 | $23.97 $24.57 |
| Sep 18, 2026 | $22.08 | $23.03 | $22.08 | $22.96 | +$1.33 | +6.15% | 749,610 | $22.73 | $22.08 $23.03 |
| Sep 17, 2026 | $21.60 | $21.76 | $21.47 | $21.63 | +$0.15 | +0.70% | 291,603 | $21.63 | $21.47 $21.76 |
| Sep 16, 2026 | $21.41 | $21.62 | $21.20 | $21.48 | $-0.05 | -0.23% | 642,090 | $21.41 | $21.20 $21.62 |
| Sep 15, 2026 | $21.75 | $21.86 | $21.20 | $21.53 | $-0.79 | -3.54% | 1,260,278 | $21.55 | $21.20 $21.86 |
| Sep 14, 2026 | $21.99 | $22.42 | $21.99 | $22.32 | +$0.46 | +2.10% | 436,033 | $22.25 | $21.99 $22.42 |
| Sep 11, 2026 | $21.90 | $22.57 | $21.73 | $21.86 | +$0.06 | +0.28% | 1,085,484 | $22.04 | $21.73 $22.57 |
| Sep 10, 2026 | $21.73 | $21.91 | $21.69 | $21.80 | $-0.32 | -1.45% | 854,780 | $21.80 | $21.69 $21.91 |
| Sep 9, 2026 | $22.50 | $22.52 | $22.06 | $22.12 | $-0.06 | -0.27% | 918,988 | $22.25 | $22.06 $22.52 |
| Sep 8, 2026 | $22.13 | $22.33 | $21.94 | $22.18 | $-0.40 | -1.77% | 973,063 | $22.17 | $21.94 $22.33 |
| Sep 4, 2026 | $22.42 | $22.59 | $22.24 | $22.58 | $-0.54 | -2.34% | 1,071,671 | $22.51 | $22.24 $22.59 |
| Sep 3, 2026 | $22.18 | $23.14 | $22.18 | $23.12 | +$1.24 | +5.67% | 818,680 | $22.73 | $22.18 $23.14 |
| Sep 2, 2026 | $21.73 | $21.92 | $21.65 | $21.88 | +$0.04 | +0.18% | 1,342,375 | $21.84 | $21.65 $21.92 |
| Sep 1, 2026 | $22.02 | $22.17 | $21.60 | $21.84 | $-0.45 | -2.02% | 821,882 | $21.92 | $21.60 $22.17 |
| Aug 31, 2026 | $22.07 | $22.41 | $21.97 | $22.29 | +$0.38 | +1.73% | 2,352,404 | $22.26 | $21.97 $22.41 |
| Aug 28, 2026 | $22.41 | $22.59 | $21.75 | $21.91 | $-0.68 | -3.01% | 4,094,123 | $22.01 | $21.75 $22.59 |
| Aug 27, 2026 | $22.43 | $22.86 | $22.32 | $22.59 | +$0.39 | +1.76% | 3,209,104 | $22.62 | $22.32 $22.86 |
| Aug 26, 2026 | $22.08 | $22.24 | $21.95 | $22.20 | $-0.13 | -0.58% | 553,312 | $22.13 | $21.95 $22.24 |
| Aug 25, 2026 | $22.25 | $22.51 | $22.09 | $22.33 | +$0.05 | +0.22% | 946,250 | $22.34 | $22.09 $22.51 |
| Aug 24, 2026 | $22.34 | $22.62 | $22.02 | $22.28 | +$0.50 | +2.30% | 1,471,694 | $22.36 | $22.02 $22.62 |
| Aug 21, 2026 | $21.81 | $22.02 | $21.56 | $21.78 | +$1.21 | +5.88% | 1,500,787 | $21.82 | $21.56 $22.02 |