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%
BHDG — Nicholas Bitcoin Tail ETF
NasdaqNicholas Bitcoin Tail ETF
$20.77
+0.01(+0.02%)
- O
- 20.77
- H
- 20.77
- L
- 20.77
- V
- 3.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.77
Period Return-18.82%
Period High$26.67
Period Low$20.51
Avg Daily Volume11.7K
Total Trading Days138
BHDG — Historical OHLCV Price & Volume Table
Mar 18, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.77 | $20.77 | $20.77 | $20.77 | +$0.01 | +0.02% | 3,534 | $20.77 | $20.77 $20.77 |
| Oct 1, 2026 | $20.77 | $20.77 | $20.77 | $20.77 | $-0.12 | -0.55% | 42 | $20.75 | $20.77 $20.77 |
| Sep 30, 2026 | $20.88 | $20.88 | $20.88 | $20.88 | $-0.01 | -0.02% | 8 | $20.78 | $20.88 $20.88 |
| Sep 29, 2026 | $20.89 | $20.89 | $20.89 | $20.89 | $-0.08 | -0.38% | 36 | $20.87 | $20.89 $20.89 |
| Sep 28, 2026 | $20.97 | $20.97 | $20.97 | $20.97 | +$0.18 | +0.84% | 163 | $20.97 | $20.97 $20.97 |
| Sep 25, 2026 | $20.79 | $20.79 | $20.79 | $20.79 | $-0.04 | -0.20% | 1,738 | $20.81 | $20.79 $20.79 |
| Sep 24, 2026 | $20.83 | $20.83 | $20.83 | $20.83 | $-0.05 | -0.23% | 1,731 | $20.91 | $20.83 $20.83 |
| Sep 23, 2026 | $20.88 | $20.88 | $20.88 | $20.88 | +$0.27 | +1.29% | 7 | $20.73 | $20.88 $20.88 |
| Sep 22, 2026 | $20.65 | $20.65 | $20.51 | $20.62 | $-0.05 | -0.23% | 1,009 | $20.58 | $20.51 $20.65 |
| Sep 21, 2026 | $20.66 | $20.66 | $20.66 | $20.66 | $-1.26 | -5.74% | 239 | $21.59 | $20.66 $20.66 |
| Sep 18, 2026 | $22.04 | $22.05 | $21.90 | $21.92 | $-0.94 | -4.10% | 3,041 | $21.98 | $21.90 $22.05 |
| Sep 17, 2026 | $22.86 | $22.86 | $22.86 | $22.86 | $-0.23 | -1.00% | 850 | $22.91 | $22.86 $22.86 |
| Sep 16, 2026 | $23.34 | $23.34 | $23.09 | $23.09 | +$0.05 | +0.22% | 5,177 | $23.24 | $23.09 $23.34 |
| Sep 15, 2026 | $23.21 | $23.24 | $23.04 | $23.04 | +$0.89 | +4.02% | 12,333 | $23.14 | $23.04 $23.24 |
| Sep 14, 2026 | $22.23 | $22.28 | $22.15 | $22.15 | $-0.58 | -2.55% | 4,959 | $22.27 | $22.15 $22.28 |
| Sep 11, 2026 | $22.81 | $22.81 | $22.73 | $22.73 | $-0.13 | -0.58% | 231 | $22.65 | $22.73 $22.81 |
| Sep 10, 2026 | $22.86 | $22.86 | $22.86 | $22.86 | +$0.20 | +0.88% | 178 | $22.95 | $22.86 $22.86 |
| Sep 9, 2026 | $22.43 | $22.67 | $22.43 | $22.67 | $-0.01 | -0.06% | 3,229 | $22.45 | $22.43 $22.67 |
| Sep 8, 2026 | $22.68 | $22.68 | $22.68 | $22.68 | +$0.40 | +1.80% | 7 | $22.71 | $22.68 $22.68 |
| Sep 4, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | +$0.53 | +2.42% | 6 | $22.42 | $22.28 $22.28 |
| Sep 3, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | $-0.71 | -3.14% | 8 | $22.16 | $21.75 $21.75 |
| Sep 2, 2026 | $22.46 | $22.46 | $22.46 | $22.46 | $-0.03 | -0.13% | 6 | $22.51 | $22.46 $22.46 |
| Sep 1, 2026 | $22.51 | $22.51 | $22.49 | $22.49 | +$0.30 | +1.37% | 106 | $22.50 | $22.49 $22.51 |
| Aug 31, 2026 | $22.15 | $22.18 | $22.08 | $22.18 | $-0.26 | -1.16% | 28,589 | $22.11 | $22.08 $22.18 |
| Aug 28, 2026 | $22.37 | $22.44 | $22.37 | $22.44 | +$0.32 | +1.43% | 107 | $22.36 | $22.37 $22.44 |
| Aug 27, 2026 | $22.37 | $22.37 | $22.13 | $22.13 | $-0.26 | -1.17% | 577 | $22.27 | $22.13 $22.37 |
| Aug 26, 2026 | $22.39 | $22.39 | $22.39 | $22.39 | $-0.04 | -0.17% | 230 | $22.34 | $22.39 $22.39 |
| Aug 25, 2026 | $22.43 | $22.43 | $22.43 | $22.43 | $-0.07 | -0.32% | 8 | $22.40 | $22.43 $22.43 |
| Aug 24, 2026 | $22.46 | $22.50 | $22.46 | $22.50 | $-0.20 | -0.89% | 8,239 | $22.46 | $22.46 $22.50 |
| Aug 21, 2026 | $22.82 | $22.83 | $22.66 | $22.70 | $-0.22 | -0.96% | 7,933 | $22.69 | $22.66 $22.83 |