BATS
Datos históricos de VanEck Bitcoin ETF
VanEck Bitcoin ETF · HODL
$21.08
▲ +0.00 (+0.00%)
Última operación · 12/11/2026, 12:09:52 UTC
- Variación en el periodo
- −23.98%
- Máximo
- US$29.26
- 13 de noviembre de 2025
- Mínimo
- US$16.40
- 25 de junio de 2026
- Volumen medio diario
- 1.61 M
Del 13 de noviembre de 2025 al 11 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 11 nov 2026 | 20.77 | 21.11 | 20.73 | 21.08 | +1.25% | 332,915.656 |
| 10 nov 2026 | 20.83 | 21.12 | 20.55 | 20.82 | −1.51% | 265,733.088 |
| 9 nov 2026 | 21.07 | 21.33 | 20.99 | 21.14 | −1.26% | 443,971.281 |
| 6 nov 2026 | 21.33 | 21.49 | 21.14 | 21.41 | −0.37% | 605,845.94 |
| 5 nov 2026 | 22.48 | 22.48 | 21.33 | 21.49 | −5.00% | 630,818.628 |
| 4 nov 2026 | 22.12 | 22.90 | 22.12 | 22.62 | +2.91% | 671,730.211 |
| 3 nov 2026 | 21.76 | 22.01 | 21.76 | 21.98 | +1.67% | 269,379.674 |
| 2 nov 2026 | 21.96 | 22.05 | 21.62 | 21.62 | −0.18% | 583,028.737 |
| 30 oct 2026 | 21.81 | 22.02 | 21.52 | 21.66 | −5.12% | 1.04 M |
| 29 oct 2026 | 22.67 | 23.13 | 22.55 | 22.83 | −0.95% | 251,608.355 |
| 28 oct 2026 | 22.77 | 23.05 | 22.69 | 23.05 | +1.05% | 353,572.515 |
| 27 oct 2026 | 22.60 | 22.82 | 22.54 | 22.81 | +0.97% | 398,710.47 |
| 26 oct 2026 | 22.55 | 22.81 | 22.42 | 22.59 | −1.61% | 414,091.51 |
| 23 oct 2026 | 23.08 | 23.17 | 22.89 | 22.96 | −0.17% | 363,959.361 |
| 22 oct 2026 | 23.11 | 23.17 | 22.85 | 23.00 | −3.73% | 500,312.808 |
| 21 oct 2026 | 23.64 | 24.00 | 23.53 | 23.89 | +2.40% | 418,804.036 |
| 20 oct 2026 | 22.97 | 23.55 | 22.96 | 23.33 | +0.86% | 376,833.838 |
| 19 oct 2026 | 23.31 | 23.31 | 23.09 | 23.13 | +0.35% | 475,715.468 |
| 16 oct 2026 | 23.20 | 23.30 | 22.83 | 23.05 | −0.90% | 973,584.452 |
| 15 oct 2026 | 22.64 | 23.34 | 22.54 | 23.26 | +0.65% | 642,515.072 |
| 14 oct 2026 | 23.33 | 23.46 | 23.02 | 23.11 | −1.74% | 290,751.607 |
| 13 oct 2026 | 23.55 | 23.68 | 23.43 | 23.52 | +0.56% | 245,770.287 |
| 12 oct 2026 | 23.30 | 23.47 | 23.25 | 23.39 | +0.58% | 321,760.647 |
| 9 oct 2026 | 23.43 | 23.55 | 23.25 | 23.26 | +0.63% | 255,012.804 |
| 8 oct 2026 | 23.25 | 23.39 | 22.72 | 23.11 | −1.95% | 867,975.75 |
| 7 oct 2026 | 23.53 | 23.64 | 23.39 | 23.57 | −2.64% | 431,041.693 |
| 6 oct 2026 | 24.33 | 24.51 | 24.15 | 24.21 | −0.16% | 376,901.359 |
| 5 oct 2026 | 24.35 | 24.52 | 24.03 | 24.25 | +1.72% | 385,002.661 |
| 2 oct 2026 | 24.50 | 24.66 | 23.73 | 23.84 | −0.33% | 780,997.366 |
| 1 oct 2026 | 23.60 | 24.10 | 23.59 | 23.92 | +1.27% | 529,789.675 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.