VanEck Bitcoin Trust Common Shares of Beneficial Interest (HODL)

Historical Prices For VanEck Bitcoin Trust Common Shares of Beneficial Interest (HODL)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	34.17	35.11	33.97	34.76	2,705,590	34.76
10/02/2025	33.75	34.28	33.56	34.23	1,896,012	34.23
10/01/2025	33.03	33.47	32.96	33.24	1,370,939	33.24
9/30/2025	32.07	32.42	31.93	32.37	1,365,454	32.37
9/29/2025	31.76	32.39	31.72	32.36	1,741,190	32.36
9/26/2025	30.88	31.21	30.75	30.88	1,397,879	30.88
9/25/2025	31.58	31.61	30.70	30.93	2,789,530	30.93
9/24/2025	31.97	32.26	31.92	32.11	943,161	32.11
9/23/2025	31.96	32.05	31.56	31.58	1,000,998	31.58
9/22/2025	31.97	32.11	31.68	31.72	1,436,785	31.72
9/19/2025	32.89	32.98	32.55	32.56	1,372,942	32.56
9/18/2025	33.25	33.39	33.12	33.22	1,648,852	33.22
9/17/2025	32.88	32.91	32.45	32.73	1,241,083	32.73
9/16/2025	32.67	33.09	32.46	33.07	910,903	33.07
9/15/2025	32.54	32.70	32.35	32.63	1,256,612	32.63
9/12/2025	32.53	33.09	32.49	33.08	733,975	33.08
9/11/2025	32.20	32.48	32.17	32.41	734,585	32.41
9/10/2025	32.18	32.38	32.02	32.15	1,287,358	32.15
9/09/2025	31.92	31.96	31.32	31.49	876,831	31.49
9/08/2025	31.76	31.97	31.65	31.71	747,202	31.71
9/05/2025	31.95	32.02	31.17	31.58	738,524	31.58
9/04/2025	31.36	31.36	30.92	31.06	857,486	31.06
9/03/2025	31.51	31.86	31.43	31.74	728,258	31.74
9/02/2025	30.96	31.63	30.86	31.33	1,119,168	31.33
8/29/2025	31.26	31.26	30.54	30.61	976,763	30.61
8/28/2025	31.99	32.06	31.66	31.67	580,721	31.67
8/27/2025	31.50	31.88	31.41	31.71	881,832	31.71
8/26/2025	31.11	31.46	30.95	31.44	713,522	31.44
8/25/2025	31.61	31.95	31.27	31.35	776,433	31.35
8/22/2025	31.77	33.24	31.66	33.01	701,388	33.01
8/21/2025	32.06	32.26	31.66	31.73	349,103	31.73
8/20/2025	32.07	32.36	31.77	32.35	1,670,344	32.35
8/19/2025	32.76	32.76	31.86	31.99	805,546	31.99
8/18/2025	32.72	33.05	32.48	32.91	441,027	32.91
8/15/2025	33.54	33.54	33.05	33.10	441,232	33.10
8/14/2025	33.47	33.78	33.16	33.40	930,227	33.40
8/13/2025	34.16	34.79	33.99	34.77	703,264	34.77
8/12/2025	33.73	34.01	33.56	33.86	623,107	33.86
8/11/2025	33.80	34.17	33.55	33.67	724,905	33.67
8/08/2025	33.06	33.21	32.78	32.95	1,130,387	32.95
8/07/2025	32.96	33.30	32.73	33.27	666,264	33.27
8/06/2025	32.23	32.75	32.12	32.63	729,042	32.63
8/05/2025	32.31	32.42	31.86	32.16	687,137	32.16
8/04/2025	32.31	32.74	32.27	32.47	755,945	32.47
8/01/2025	32.68	32.73	31.96	32.01	976,156	32.01
7/31/2025	33.44	33.65	33.02	33.04	744,707	33.04
7/30/2025	33.27	33.63	32.74	33.07	1,147,988	33.07
7/29/2025	33.66	33.68	33.07	33.25	1,236,919	33.25
7/28/2025	33.58	33.72	33.21	33.41	884,566	33.41
7/25/2025	32.91	33.14	32.54	33.06	1,077,550	33.06
7/24/2025	33.62	33.85	33.36	33.70	1,622,929	33.70
7/23/2025	33.44	33.62	33.20	33.53	1,023,142	33.53
7/22/2025	33.76	34.03	33.26	33.77	958,495	33.77
7/21/2025	33.47	33.75	32.99	33.05	1,427,522	33.05
7/18/2025	33.64	33.77	33.14	33.21	981,555	33.21
7/17/2025	33.38	33.95	33.26	33.68	943,234	33.68
7/16/2025	33.64	33.96	33.43	33.76	1,279,316	33.76
7/15/2025	33.33	33.55	32.76	32.96	1,564,288	32.96
7/14/2025	34.46	34.55	33.73	33.93	1,243,779	33.93
7/11/2025	33.31	33.46	33.01	33.44	1,276,587	33.44
7/10/2025	31.43	32.25	31.30	32.11	1,218,662	32.11
7/09/2025	31.02	31.72	30.69	31.65	1,017,282	31.65
7/08/2025	30.82	30.91	30.57	30.78	526,558	30.78
7/07/2025	30.69	30.74	30.40	30.57	633,708	30.57