Hashdex Bitcoin ETF (DEFI)

79.61
-0.15 (-0.18%)
NYSE · Last Trade: Mar 23rd, 1:16 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Hashdex Bitcoin ETF (DEFI)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/05/202681.2081.2080.9080.9019780.90
3/04/202683.1783.1783.1783.1719383.17
3/03/202676.0977.6076.0077.605,31477.60
3/02/202678.8378.8378.6978.6930278.69
2/27/202674.3374.3374.3374.3312874.33
2/26/202677.2777.5876.4976.4933076.49
2/25/202678.4678.4678.4078.401,17278.40
2/24/202672.3573.0872.3573.0823873.08
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