Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
119.55
+3.31 (2.85%)
Jun 6, 2025, 4:00 PM - Market closed
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 2.84% | 360 |
| Jun 5, 2025 | 119.69 | 119.69 | 116.24 | 116.24 | 116.24 | -2.42% | 246 |
| Jun 4, 2025 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | -1.02% | 232 |
| Jun 3, 2025 | 120.06 | 121.67 | 119.50 | 120.35 | 120.35 | 1.47% | 965 |
| Jun 2, 2025 | 118.00 | 118.61 | 118.00 | 118.61 | 118.61 | -0.64% | 340 |
| May 30, 2025 | 118.27 | 119.37 | 118.27 | 119.37 | 119.37 | -0.17% | 378 |
| May 29, 2025 | 124.67 | 124.67 | 119.57 | 119.57 | 119.57 | -2.03% | 398 |
| May 28, 2025 | 120.35 | 122.05 | 120.35 | 122.05 | 122.05 | -2.43% | 431 |
| May 27, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 1.36% | 238 |
| May 23, 2025 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | -1.72% | 150 |
| May 22, 2025 | 127.00 | 127.00 | 125.57 | 125.57 | 125.57 | 1.66% | 1,102 |
| May 21, 2025 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | 2.14% | 596 |
| May 20, 2025 | 117.45 | 120.93 | 117.45 | 120.93 | 120.93 | 1.16% | 396 |
| May 19, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 1.76% | 269 |
| May 16, 2025 | 117.46 | 118.50 | 117.07 | 117.47 | 117.47 | 0.45% | 1,443 |
| May 15, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -0.42% | 140 |
| May 14, 2025 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | -1.07% | 194 |
| May 13, 2025 | 118.00 | 118.71 | 118.00 | 118.71 | 118.71 | 2.57% | 940 |
| May 12, 2025 | 126.69 | 126.69 | 115.55 | 115.74 | 115.74 | -0.65% | 3,455 |
| May 9, 2025 | 118.51 | 118.51 | 116.50 | 116.50 | 116.50 | 1.33% | 325 |
| May 8, 2025 | 113.41 | 114.97 | 113.41 | 114.97 | 114.97 | 4.86% | 806 |
| May 7, 2025 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | 1.88% | 119 |
| May 6, 2025 | 105.77 | 107.62 | 105.77 | 107.62 | 107.62 | 0.32% | 268 |
| May 5, 2025 | 108.00 | 108.00 | 107.28 | 107.28 | 107.28 | -3.28% | 534 |
| May 2, 2025 | 111.00 | 111.00 | 110.70 | 110.92 | 110.92 | 0.31% | 1,077 |
| May 1, 2025 | 110.86 | 110.86 | 107.61 | 110.58 | 110.58 | 3.62% | 567 |
| Apr 30, 2025 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | -1.54% | 204 |
| Apr 29, 2025 | 108.00 | 108.42 | 108.00 | 108.37 | 108.37 | 0.29% | 512 |
| Apr 28, 2025 | 108.11 | 108.11 | 108.06 | 108.06 | 108.06 | 0.54% | 405 |
| Apr 25, 2025 | 110.00 | 110.00 | 106.11 | 107.48 | 107.48 | 1.47% | 1,666 |
| Apr 24, 2025 | 105.54 | 105.92 | 105.54 | 105.92 | 105.92 | -0.12% | 285 |
| Apr 23, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 2.19% | 142 |
| Apr 22, 2025 | 102.29 | 103.78 | 102.29 | 103.78 | 103.78 | 4.66% | 1,213 |
| Apr 21, 2025 | 97.60 | 99.16 | 97.60 | 99.16 | 99.16 | 3.21% | 1,385 |
| Apr 17, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.60% | 100 |
| Apr 16, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.03% | 48 |
| Apr 15, 2025 | 95.77 | 95.77 | 95.48 | 95.48 | 95.48 | -0.53% | 1,648 |
| Apr 14, 2025 | 98.84 | 98.84 | 95.99 | 95.99 | 95.99 | 1.09% | 1,589 |
| Apr 11, 2025 | 93.90 | 94.96 | 92.12 | 94.96 | 94.96 | 5.42% | 4,298 |
| Apr 10, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -3.47% | 44 |
| Apr 9, 2025 | 91.01 | 93.32 | 91.01 | 93.32 | 93.32 | 7.21% | 4,498 |
| Apr 8, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -1.90% | 127 |
| Apr 7, 2025 | 87.53 | 91.21 | 87.53 | 88.73 | 88.73 | -6.74% | 5,042 |
| Apr 4, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 2.46% | 135 |
| Apr 3, 2025 | 94.13 | 94.13 | 92.87 | 92.87 | 92.87 | -5.24% | 1,067 |
| Apr 2, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | 1.65% | 95 |
| Apr 1, 2025 | 95.22 | 96.41 | 95.22 | 96.41 | 96.41 | 3.31% | 162 |
| Mar 31, 2025 | 93.10 | 93.33 | 93.10 | 93.33 | 93.33 | -1.71% | 912 |
| Mar 28, 2025 | 96.60 | 96.60 | 94.95 | 94.95 | 94.95 | -3.97% | 544 |
| Mar 27, 2025 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | 0.88% | 127 |