Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Hashdex Bitcoin ETF (DEFI)

73.00
-3.86 (-5.02%)
NYSE · Last Trade: Feb 24th, 1:04 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Hashdex Bitcoin ETF (DEFI)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/202673.0073.0073.0073.0022373.00
2/20/202676.9377.0076.8676.8647076.86
2/19/202676.2176.2176.2176.2110176.21
2/18/202674.9875.1474.9875.1435175.14
2/17/202676.8576.8576.8576.8516176.85
2/13/202676.7978.3976.7977.921,80977.92
2/12/202676.8476.8474.0774.0758574.07
2/11/202675.8676.5975.8676.5920076.59
2/10/202677.5077.9377.5077.9327577.93
2/09/202678.2180.4578.2180.4532280.45
2/06/202677.1778.8076.0778.738,80878.73
2/05/202675.6275.6271.6271.6267271.62
2/04/202683.0783.0783.0783.0743083.07
2/03/202685.2486.5685.0186.562,87086.56
2/02/202689.3089.3088.2788.2755088.27
1/30/202693.9095.3493.9094.8854994.88
1/29/202694.9694.9694.9694.9637394.96
1/28/2026101.24101.24100.68100.68309100.68
1/27/202699.15101.0799.15101.07345101.07
1/26/202698.8898.8898.8898.8822698.88
1/23/2026101.21101.21101.21101.21111101.21
1/22/2026100.42101.08100.42101.08307101.08
1/21/2026102.32102.32101.94101.94600101.94
1/20/2026101.02101.02101.02101.02418101.02
1/16/2026108.01108.01107.85107.85505107.85
1/15/2026108.39108.39107.66107.66428107.66
1/14/2026108.54110.41108.54110.41322110.41
1/13/2026104.32106.87104.32106.87789106.87
1/12/2026101.70103.36101.70103.36742103.36
1/09/2026102.40102.40102.02102.02393102.02
1/08/2026102.20103.19102.20102.78423102.78
1/07/2026103.14103.15102.90103.061,827103.06
1/06/2026104.57104.61103.91104.61545104.61
1/05/2026105.69106.83105.69106.50646106.50
1/02/2026102.06102.06101.56101.985,249101.98
12/31/202599.1299.1298.9298.9281898.92
12/30/202599.7499.8099.3899.3880099.38
12/29/202598.4498.4498.4498.448898.44
12/26/202598.1999.2398.1999.0133799.01
12/24/202598.6798.6798.6798.6717098.67
12/23/202599.4099.4099.2899.2828099.28
12/22/2025101.90101.9099.9499.9489599.94
12/19/202599.1499.5698.9699.565,12999.56
12/18/202597.2997.2995.8695.941,28795.94
12/17/2025100.18100.1897.1897.1860297.18
12/16/202599.1599.2899.1599.2823299.28
12/15/202598.6498.6497.1197.121,48797.12
12/12/2025101.93102.12101.93102.12372102.12
12/11/2025102.01103.83102.01103.83335103.83
12/10/2025104.37104.67104.37104.67289104.67
12/09/2025105.05105.84105.05105.84488105.84
12/08/2025102.12102.70102.12102.591,468102.59
12/05/2025103.04103.04100.98100.98423100.98
12/04/2025104.70104.70103.81104.611,396104.61
12/03/2025104.22105.17104.22105.17331105.17
12/02/2025102.30103.91102.30102.922,125102.92
12/01/202597.3097.3295.2196.452,35196.45
11/28/2025104.87104.87102.70102.70519102.70
11/26/202599.01101.9798.62101.631,953101.63
11/25/202598.2399.0798.2399.071,05899.07
11/24/202597.79100.8497.79100.84908100.84