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

Hashdex Bitcoin ETF (DEFI)

68.29
-3.73 (-5.18%)
NYSE· Last Trade: Jun 6th, 9:35 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Hashdex Bitcoin ETF (DEFI)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202669.2369.2368.2968.2941268.29
6/04/202672.7172.8371.9472.022,69272.02
6/03/202675.5875.7073.7273.722,89473.72
6/02/202676.0576.0576.0576.0520076.05
6/01/202681.0781.0780.7781.0470781.04
5/29/20260.0183.7383.3083.3025283.30
5/28/202682.5883.2782.5883.1823783.18
5/27/202685.2085.2084.9784.9744484.97
5/26/202686.0386.0386.0386.0315486.03
5/22/202685.9085.9085.9085.9010085.90
5/21/202688.0188.0188.0188.012288.01
5/20/202687.5788.0587.5788.0551188.05
5/19/202686.6287.2586.6287.1058487.10
5/18/202687.1087.1087.1087.103187.10
5/15/202689.6289.6289.6289.6210089.62
5/14/202692.3192.3192.3192.312292.31
5/13/202689.9990.1789.9990.1725390.17
5/12/202691.5691.5691.5691.562891.56
5/11/202692.8892.8892.8892.8817092.88
5/08/202690.8390.8390.8390.8310090.83
5/07/202690.8290.8390.6990.772,31590.77
5/06/202692.3692.3692.3292.326,57192.32
5/05/202692.4292.4392.3692.3634492.36
5/04/202690.4691.0990.4690.6131990.61
5/01/202688.8888.8888.8888.8819288.88
4/30/202686.5986.6686.5986.6025286.60
4/29/202686.8686.8685.4885.4831285.48
4/28/202686.5586.5586.5586.554686.55
4/27/202687.0687.0687.0687.0610787.06
4/24/202688.1088.1987.8787.8735187.87
4/23/202688.1388.1388.1388.1311288.13
4/22/202689.2589.4989.2589.4942189.49
4/21/202684.9984.9984.9984.993884.99
4/20/202686.4086.4086.4086.4010786.40
4/17/202688.8888.8887.7787.7738187.77
4/16/202685.5285.5285.5285.5212885.52
4/15/202685.1285.1285.1285.127185.12
4/14/202684.2384.5884.0584.281,03484.28
4/13/202683.0683.0683.0683.066983.06
4/10/202683.0283.2082.5583.113,95283.11
4/09/202682.0282.0281.8881.8845081.88
4/08/202681.9181.9180.8980.8921080.89
4/07/202678.2678.2678.2678.269878.26
4/06/202679.1779.1779.1779.1711379.17
4/02/202676.1076.1076.1076.1017876.10
4/01/202677.6977.6977.6977.6961377.69
3/31/202676.9276.9276.9276.9247876.92
3/30/202676.7376.7375.4075.4023475.40
3/27/202674.7874.9774.7874.9754274.97
3/26/202677.8177.8177.8177.814377.81
3/25/202680.3380.3380.3380.331480.33
3/24/202678.7578.8278.7078.821,11678.82
3/23/202680.1380.1380.1380.139580.13
3/20/202679.6179.6179.6179.6110079.61
3/19/202678.8479.7678.8479.7618879.76
3/18/202681.6481.6480.5780.5714680.57
3/17/202684.6484.6484.4884.4836084.48
3/16/202683.9883.9883.9183.9128883.91
3/13/202680.8280.8280.8280.8213780.82
3/12/202679.8380.0879.8380.0817680.08
3/11/202679.7580.2179.7580.2119980.21
3/10/202679.4079.4079.4079.409879.40
3/09/202677.5178.3577.5178.3525678.35
3/06/202676.8977.1376.8977.1334677.13