VanEck Bitcoin ETF (HODL) DMA 100 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
21.66 |
| May 21, 2026 |
21.69 |
| May 20, 2026 |
21.72 |
| May 19, 2026 |
21.75 |
| May 18, 2026 |
21.78 |
| May 15, 2026 |
21.81 |
| May 14, 2026 |
21.84 |
| May 13, 2026 |
21.85 |
| May 12, 2026 |
21.87 |
| May 11, 2026 |
21.88 |
| May 8, 2026 |
21.90 |
| May 7, 2026 |
21.92 |
| May 6, 2026 |
21.96 |
| May 5, 2026 |
21.99 |
| May 4, 2026 |
22.02 |
| May 1, 2026 |
22.05 |
| Apr 30, 2026 |
22.08 |
| Apr 29, 2026 |
22.13 |
| Apr 28, 2026 |
22.18 |
| Apr 27, 2026 |
22.22 |
| Apr 24, 2026 |
22.24 |
| Apr 23, 2026 |
22.28 |
| Apr 22, 2026 |
22.31 |
| Apr 21, 2026 |
22.34 |
| Apr 20, 2026 |
22.38 |
| Apr 17, 2026 |
22.40 |
| Apr 16, 2026 |
22.43 |
| Apr 15, 2026 |
22.47 |
| Apr 14, 2026 |
22.52 |
| Apr 13, 2026 |
22.56 |
| Apr 10, 2026 |
22.62 |
| Apr 9, 2026 |
22.69 |
| Apr 8, 2026 |
22.78 |
| Apr 7, 2026 |
22.87 |
| Apr 6, 2026 |
22.97 |
| Apr 2, 2026 |
23.07 |
| Apr 1, 2026 |
23.16 |
| Mar 31, 2026 |
23.26 |
| Mar 30, 2026 |
23.36 |
| Mar 27, 2026 |
23.47 |
| Mar 26, 2026 |
23.59 |
| Mar 25, 2026 |
23.70 |
| Mar 24, 2026 |
23.81 |
| Mar 23, 2026 |
23.94 |
| Mar 20, 2026 |
24.06 |
| Mar 19, 2026 |
24.18 |
| Mar 18, 2026 |
24.29 |
| Mar 17, 2026 |
24.39 |
| Mar 16, 2026 |
24.50 |
| Mar 13, 2026 |
24.60 |
| Mar 12, 2026 |
24.70 |
| Mar 11, 2026 |
24.81 |
| Mar 10, 2026 |
24.93 |
| Mar 9, 2026 |
25.05 |
| Mar 6, 2026 |
25.18 |
| Mar 5, 2026 |
25.32 |
| Mar 4, 2026 |
25.46 |
| Mar 3, 2026 |
25.60 |
| Mar 2, 2026 |
25.75 |
| Feb 27, 2026 |
25.91 |
| Feb 26, 2026 |
26.07 |
| Feb 25, 2026 |
26.22 |
| Feb 24, 2026 |
26.36 |
| Feb 23, 2026 |
26.50 |
| Feb 20, 2026 |
26.64 |
| Feb 19, 2026 |
26.76 |
| Feb 18, 2026 |
26.88 |
| Feb 17, 2026 |
27.01 |
| Feb 13, 2026 |
27.14 |
| Feb 12, 2026 |
27.26 |
| Feb 11, 2026 |
27.40 |
| Feb 10, 2026 |
27.54 |
| Feb 9, 2026 |
27.68 |
| Feb 6, 2026 |
27.81 |
| Feb 5, 2026 |
27.93 |
| Feb 4, 2026 |
28.09 |
| Feb 3, 2026 |
28.20 |
| Feb 2, 2026 |
28.31 |
| Jan 30, 2026 |
28.40 |
| Jan 29, 2026 |
28.48 |
| Jan 28, 2026 |
28.56 |
| Jan 27, 2026 |
28.62 |
| Jan 26, 2026 |
28.68 |
| Jan 23, 2026 |
28.75 |
| Jan 22, 2026 |
28.80 |
| Jan 21, 2026 |
28.87 |
| Jan 20, 2026 |
28.93 |
| Jan 16, 2026 |
28.99 |
| Jan 15, 2026 |
29.03 |
| Jan 14, 2026 |
29.09 |
| Jan 13, 2026 |
29.14 |
| Jan 12, 2026 |
29.19 |
| Jan 9, 2026 |
29.25 |
| Jan 8, 2026 |
29.33 |
| Jan 7, 2026 |
29.40 |
| Jan 6, 2026 |
29.48 |
| Jan 5, 2026 |
29.56 |
| Jan 2, 2026 |
29.64 |
| Dec 31, 2025 |
29.72 |
| Dec 30, 2025 |
29.80 |
| Dec 29, 2025 |
29.89 |
| Dec 26, 2025 |
29.97 |
| Dec 24, 2025 |
30.04 |
| Dec 23, 2025 |
30.12 |
| Dec 22, 2025 |
30.19 |
| Dec 19, 2025 |
30.27 |
| Dec 18, 2025 |
30.35 |
| Dec 17, 2025 |
30.45 |
| Dec 16, 2025 |
30.54 |
| Dec 15, 2025 |
30.62 |
| Dec 12, 2025 |
30.71 |
| Dec 11, 2025 |
30.79 |
| Dec 10, 2025 |
30.87 |
| Dec 9, 2025 |
30.94 |
| Dec 8, 2025 |
31.01 |
| Dec 5, 2025 |
31.09 |
| Dec 4, 2025 |
31.18 |
| Dec 3, 2025 |
31.24 |
| Dec 2, 2025 |
31.32 |
| Dec 1, 2025 |
31.40 |
| Nov 28, 2025 |
31.48 |
| Nov 26, 2025 |
31.54 |
| Nov 25, 2025 |
31.59 |
| Nov 24, 2025 |
31.65 |
| Nov 21, 2025 |
31.71 |
| Nov 20, 2025 |
31.78 |
| Nov 19, 2025 |
31.83 |
| Nov 18, 2025 |
31.88 |
| Nov 17, 2025 |
31.92 |
| Nov 14, 2025 |
31.97 |
| Nov 13, 2025 |
32.01 |
| Nov 12, 2025 |
32.03 |
| Nov 11, 2025 |
32.03 |
| Nov 10, 2025 |
32.03 |
| Nov 7, 2025 |
32.03 |
| Nov 6, 2025 |
32.03 |
| Nov 5, 2025 |
32.05 |
| Nov 4, 2025 |
32.06 |
| Nov 3, 2025 |
32.08 |
| Oct 31, 2025 |
32.08 |
| Oct 30, 2025 |
32.08 |
| Oct 29, 2025 |
32.09 |
| Oct 28, 2025 |
32.07 |
| Oct 27, 2025 |
32.04 |
| Oct 24, 2025 |
32.01 |
| Oct 23, 2025 |
32.00 |
| Oct 22, 2025 |
31.98 |
| Oct 21, 2025 |
31.97 |
| Oct 20, 2025 |
31.96 |
| Oct 17, 2025 |
31.94 |
| Oct 16, 2025 |
31.95 |
| Oct 15, 2025 |
31.96 |
| Oct 14, 2025 |
31.96 |
| Oct 13, 2025 |
31.94 |
| Oct 10, 2025 |
31.92 |
| Oct 9, 2025 |
31.89 |
| Oct 8, 2025 |
31.84 |
| Oct 7, 2025 |
31.78 |
| Oct 6, 2025 |
31.73 |
| Oct 3, 2025 |
31.67 |
| Oct 2, 2025 |
31.61 |
| Oct 1, 2025 |
31.56 |
| Sep 30, 2025 |
31.52 |
| Sep 29, 2025 |
31.47 |
| Sep 26, 2025 |
31.41 |
| Sep 25, 2025 |
31.37 |
| Sep 24, 2025 |
31.33 |
| Sep 23, 2025 |
31.29 |
| Sep 22, 2025 |
31.24 |
| Sep 19, 2025 |
31.19 |
| Sep 18, 2025 |
31.13 |
| Sep 17, 2025 |
31.07 |
| Sep 16, 2025 |
31.01 |
| Sep 15, 2025 |
30.94 |
| Sep 12, 2025 |
30.88 |
| Sep 11, 2025 |
30.79 |
| Sep 10, 2025 |
30.71 |
| Sep 9, 2025 |
30.63 |
| Sep 8, 2025 |
30.55 |
| Sep 5, 2025 |
30.47 |
| Sep 4, 2025 |
30.39 |
| Sep 3, 2025 |
30.31 |
| Sep 2, 2025 |
30.22 |
| Aug 29, 2025 |
30.13 |
| Aug 28, 2025 |
30.04 |
| Aug 27, 2025 |
29.96 |
| Aug 26, 2025 |
29.88 |
| Aug 25, 2025 |
29.81 |
| Aug 22, 2025 |
29.73 |
| Aug 21, 2025 |
29.64 |
| Aug 20, 2025 |
29.56 |
| Aug 19, 2025 |
29.48 |
| Aug 18, 2025 |
29.40 |
| Aug 15, 2025 |
29.32 |
| Aug 14, 2025 |
29.24 |
| Aug 13, 2025 |
29.15 |
| Aug 12, 2025 |
29.04 |
| Aug 11, 2025 |
28.94 |
| Aug 8, 2025 |
28.84 |
| Aug 7, 2025 |
28.75 |
| Aug 6, 2025 |
28.65 |
| Aug 5, 2025 |
28.55 |
| Aug 4, 2025 |
28.47 |
| Aug 1, 2025 |
28.38 |
| Jul 31, 2025 |
28.28 |
| Jul 30, 2025 |
28.20 |
| Jul 29, 2025 |
28.12 |
| Jul 28, 2025 |
28.04 |
| Jul 25, 2025 |
27.95 |
| Jul 24, 2025 |
27.87 |
| Jul 23, 2025 |
27.77 |
| Jul 22, 2025 |
27.67 |
| Jul 21, 2025 |
27.57 |
| Jul 18, 2025 |
27.49 |
| Jul 17, 2025 |
27.42 |
| Jul 16, 2025 |
27.35 |
| Jul 15, 2025 |
27.29 |
| Jul 14, 2025 |
27.23 |
| Jul 11, 2025 |
27.16 |
| Jul 10, 2025 |
27.10 |
| Jul 9, 2025 |
27.05 |
| Jul 8, 2025 |
27.01 |
| Jul 7, 2025 |
26.97 |
| Jul 3, 2025 |
26.94 |
| Jul 2, 2025 |
26.91 |
| Jul 1, 2025 |
26.87 |
| Jun 30, 2025 |
26.85 |
| Jun 27, 2025 |
26.82 |
| Jun 26, 2025 |
26.81 |
| Jun 25, 2025 |
26.79 |
| Jun 24, 2025 |
26.78 |
| Jun 23, 2025 |
26.78 |
| Jun 20, 2025 |
26.77 |
| Jun 18, 2025 |
26.76 |
| Jun 17, 2025 |
26.77 |
| Jun 16, 2025 |
26.76 |
| Jun 13, 2025 |
26.75 |
| Jun 12, 2025 |
26.75 |
| Jun 11, 2025 |
26.75 |
| Jun 10, 2025 |
26.72 |
| Jun 9, 2025 |
26.70 |
| Jun 6, 2025 |
26.66 |
| Jun 5, 2025 |
26.63 |
| Jun 4, 2025 |
26.61 |
| Jun 3, 2025 |
26.58 |
| Jun 2, 2025 |
26.55 |
| May 30, 2025 |
26.55 |
| May 29, 2025 |
26.53 |
| May 28, 2025 |
26.50 |
| May 27, 2025 |
26.47 |
| May 23, 2025 |
26.42 |
| May 22, 2025 |
26.38 |
| May 21, 2025 |
26.34 |
| May 20, 2025 |
26.31 |
| May 19, 2025 |
26.27 |
| May 16, 2025 |
26.24 |
| May 15, 2025 |
26.22 |
| May 14, 2025 |
26.21 |
| May 13, 2025 |
26.22 |
| May 12, 2025 |
26.23 |
| May 9, 2025 |
26.22 |
| May 8, 2025 |
26.22 |
| May 7, 2025 |
26.22 |
| May 6, 2025 |
26.22 |
| May 5, 2025 |
26.22 |
| May 2, 2025 |
26.24 |
| May 1, 2025 |
26.25 |
| Apr 30, 2025 |
26.25 |
| Apr 29, 2025 |
26.26 |
| Apr 28, 2025 |
26.26 |
| Apr 25, 2025 |
26.26 |
| Apr 24, 2025 |
26.27 |
| Apr 23, 2025 |
26.26 |
| Apr 22, 2025 |
26.26 |
| Apr 21, 2025 |
26.29 |
| Apr 17, 2025 |
26.32 |
| Apr 16, 2025 |
26.34 |
| Apr 15, 2025 |
26.37 |
| Apr 14, 2025 |
26.39 |
| Apr 11, 2025 |
26.41 |
| Apr 10, 2025 |
26.42 |
| Apr 9, 2025 |
26.44 |
| Apr 8, 2025 |
26.47 |
| Apr 7, 2025 |
26.50 |
| Apr 4, 2025 |
26.49 |
| Apr 3, 2025 |
26.47 |
| Apr 2, 2025 |
26.46 |
| Apr 1, 2025 |
26.41 |
| Mar 31, 2025 |
26.36 |
| Mar 28, 2025 |
26.32 |
| Mar 27, 2025 |
26.28 |
| Mar 26, 2025 |
26.24 |
| Mar 25, 2025 |
26.20 |
| Mar 24, 2025 |
26.14 |
| Mar 21, 2025 |
26.08 |
| Mar 20, 2025 |
26.04 |
| Mar 19, 2025 |
25.99 |
| Mar 18, 2025 |
25.94 |
| Mar 17, 2025 |
25.90 |
| Mar 14, 2025 |
25.85 |
| Mar 13, 2025 |
25.80 |
| Mar 12, 2025 |
25.77 |
| Mar 11, 2025 |
25.72 |
| Mar 10, 2025 |
25.67 |
| Mar 7, 2025 |
25.63 |
| Mar 6, 2025 |
25.55 |
| Mar 5, 2025 |
25.47 |
| Mar 4, 2025 |
25.39 |
| Mar 3, 2025 |
25.33 |
| Feb 28, 2025 |
25.26 |
| Feb 27, 2025 |
25.19 |
| Feb 26, 2025 |
25.13 |
| Feb 25, 2025 |
25.06 |
| Feb 24, 2025 |
25.00 |
| Feb 21, 2025 |
24.91 |
| Feb 20, 2025 |
24.83 |
| Feb 19, 2025 |
24.73 |
| Feb 18, 2025 |
24.64 |
| Feb 14, 2025 |
24.55 |
| Feb 13, 2025 |
24.45 |
| Feb 12, 2025 |
24.36 |
| Feb 11, 2025 |
24.26 |
| Feb 10, 2025 |
24.16 |
| Feb 7, 2025 |
24.04 |
| Feb 6, 2025 |
23.94 |
| Feb 5, 2025 |
23.83 |
| Feb 4, 2025 |
23.72 |
| Feb 3, 2025 |
23.61 |
| Jan 31, 2025 |
23.48 |
| Jan 30, 2025 |
23.34 |
| Jan 29, 2025 |
23.21 |
| Jan 28, 2025 |
23.08 |
| Jan 27, 2025 |
22.95 |
| Jan 24, 2025 |
22.83 |
| Jan 23, 2025 |
22.70 |
| Jan 22, 2025 |
22.58 |
| Jan 21, 2025 |
22.46 |
| Jan 17, 2025 |
22.34 |
| Jan 16, 2025 |
22.22 |
| Jan 15, 2025 |
22.11 |
| Jan 14, 2025 |
22.00 |
| Jan 13, 2025 |
21.89 |
| Jan 10, 2025 |
21.80 |
| Jan 8, 2025 |
21.70 |
| Jan 7, 2025 |
21.59 |
| Jan 6, 2025 |
21.49 |
| Jan 3, 2025 |
21.37 |
| Jan 2, 2025 |
21.26 |
| Dec 31, 2024 |
21.15 |
| Dec 30, 2024 |
21.06 |
| Dec 27, 2024 |
20.95 |
| Dec 26, 2024 |
20.84 |
| Dec 24, 2024 |
20.72 |
| Dec 23, 2024 |
20.62 |
| Dec 20, 2024 |
20.53 |
| Dec 19, 2024 |
20.45 |
| Dec 18, 2024 |
20.36 |
| Dec 17, 2024 |
20.27 |
| Dec 16, 2024 |
20.16 |
| Dec 13, 2024 |
20.04 |
| Dec 12, 2024 |
19.94 |
| Dec 11, 2024 |
19.84 |
| Dec 10, 2024 |
19.75 |
| Dec 9, 2024 |
19.67 |
| Dec 6, 2024 |
19.57 |
| Dec 5, 2024 |
19.47 |
| Dec 4, 2024 |
19.37 |
| Dec 3, 2024 |
19.27 |
| Dec 2, 2024 |
19.16 |
| Nov 29, 2024 |
19.06 |
| Nov 27, 2024 |
18.94 |
| Nov 26, 2024 |
18.83 |
| Nov 25, 2024 |
18.74 |
| Nov 22, 2024 |
18.63 |
| Nov 21, 2024 |
18.52 |
| Nov 20, 2024 |
18.42 |
| Nov 19, 2024 |
18.33 |
| Nov 18, 2024 |
18.23 |
| Nov 15, 2024 |
18.15 |
| Nov 14, 2024 |
18.06 |
| Nov 13, 2024 |
17.99 |
| Nov 12, 2024 |
17.90 |
| Nov 11, 2024 |
17.83 |
| Nov 8, 2024 |
17.77 |
| Nov 7, 2024 |
17.73 |
| Nov 6, 2024 |
17.71 |
| Nov 5, 2024 |
17.68 |
| Nov 4, 2024 |
17.67 |
| Nov 1, 2024 |
17.67 |
| Oct 31, 2024 |
17.66 |
| Oct 30, 2024 |
17.66 |
| Oct 29, 2024 |
17.65 |
| Oct 28, 2024 |
17.65 |
| Oct 25, 2024 |
17.65 |
| Oct 24, 2024 |
17.66 |
| Oct 23, 2024 |
17.67 |
| Oct 22, 2024 |
17.67 |
| Oct 21, 2024 |
17.67 |
| Oct 18, 2024 |
17.67 |
| Oct 17, 2024 |
17.67 |
| Oct 16, 2024 |
17.68 |
| Oct 15, 2024 |
17.68 |
| Oct 14, 2024 |
17.68 |
| Oct 11, 2024 |
17.69 |
| Oct 10, 2024 |
17.71 |
| Oct 9, 2024 |
17.73 |
| Oct 8, 2024 |
17.74 |
| Oct 7, 2024 |
17.76 |
| Oct 4, 2024 |
17.75 |
| Oct 3, 2024 |
17.75 |
| Oct 2, 2024 |
17.75 |
| Oct 1, 2024 |
17.76 |
| Sep 30, 2024 |
17.76 |
| Sep 27, 2024 |
17.76 |
| Sep 26, 2024 |
17.75 |
| Sep 25, 2024 |
17.74 |
| Sep 24, 2024 |
17.73 |
| Sep 23, 2024 |
17.71 |
| Sep 20, 2024 |
17.70 |
| Sep 19, 2024 |
17.70 |
| Sep 18, 2024 |
17.70 |
| Sep 17, 2024 |
17.72 |
| Sep 16, 2024 |
17.73 |
| Sep 13, 2024 |
17.75 |
| Sep 12, 2024 |
17.77 |
| Sep 11, 2024 |
17.79 |
| Sep 10, 2024 |
17.80 |
| Sep 9, 2024 |
17.81 |
| Sep 6, 2024 |
17.83 |
| Sep 5, 2024 |
17.86 |
| Sep 4, 2024 |
17.89 |
| Sep 3, 2024 |
17.92 |
| Aug 30, 2024 |
17.96 |
| Aug 29, 2024 |
17.99 |
| Aug 28, 2024 |
18.02 |
| Aug 27, 2024 |
18.05 |
| Aug 26, 2024 |
18.06 |
| Aug 23, 2024 |
18.07 |
| Aug 22, 2024 |
18.08 |
| Aug 21, 2024 |
18.10 |
| Aug 20, 2024 |
18.13 |
| Aug 19, 2024 |
18.16 |
| Aug 16, 2024 |
18.19 |
| Aug 15, 2024 |
18.22 |
| Aug 14, 2024 |
18.24 |
| Aug 13, 2024 |
18.26 |
| Aug 12, 2024 |
18.27 |
| Aug 9, 2024 |
18.29 |
| Aug 8, 2024 |
18.30 |
| Aug 7, 2024 |
18.33 |
| Aug 6, 2024 |
18.37 |
| Aug 5, 2024 |
18.42 |
| Aug 2, 2024 |
18.47 |
| Aug 1, 2024 |
18.50 |
| Jul 31, 2024 |
18.52 |
| Jul 30, 2024 |
18.52 |
| Jul 29, 2024 |
18.53 |
| Jul 26, 2024 |
18.51 |
| Jul 25, 2024 |
18.51 |
| Jul 24, 2024 |
18.51 |
| Jul 23, 2024 |
18.50 |
| Jul 22, 2024 |
18.48 |
| Jul 19, 2024 |
18.45 |
| Jul 18, 2024 |
18.41 |
| Jul 17, 2024 |
18.38 |
| Jul 16, 2024 |
18.34 |
| Jul 15, 2024 |
18.30 |
| Jul 12, 2024 |
18.27 |
| Jul 11, 2024 |
18.25 |
| Jul 10, 2024 |
18.24 |
| Jul 9, 2024 |
18.22 |
| Jul 8, 2024 |
18.20 |
| Jul 5, 2024 |
18.18 |
| Jul 3, 2024 |
18.16 |
| Jul 2, 2024 |
18.12 |
| Jul 1, 2024 |
18.07 |
| Jun 28, 2024 |
18.01 |
| Jun 27, 2024 |
17.96 |
| Jun 26, 2024 |
17.91 |
| Jun 25, 2024 |
17.86 |
| Jun 24, 2024 |
17.80 |
| Jun 21, 2024 |
17.76 |
| Jun 20, 2024 |
17.70 |
| Jun 18, 2024 |
17.63 |
| Jun 17, 2024 |
17.56 |
| Jun 14, 2024 |
17.49 |
| Jun 13, 2024 |
17.41 |
| Jun 12, 2024 |
17.34 |
| Jun 11, 2024 |
17.27 |
| Jun 10, 2024 |
17.19 |
| Jun 7, 2024 |
17.12 |
| Jun 6, 2024 |
17.04 |
| Jun 5, 2024 |
16.97 |
| Jun 4, 2024 |
16.90 |
