Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
122.45
-4.32 (-3.41%)
Aug 29, 2025, 4:00 PM - Market closed
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 122.76 | 122.76 | 122.45 | 122.45 | 122.45 | -3.41% | 896 |
| Aug 28, 2025 | 127.27 | 127.91 | 126.77 | 126.77 | 126.77 | -0.07% | 585 |
| Aug 27, 2025 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | 0.84% | 223 |
| Aug 26, 2025 | 125.46 | 125.81 | 125.46 | 125.81 | 125.81 | 0.26% | 546 |
| Aug 25, 2025 | 126.67 | 126.67 | 125.49 | 125.49 | 125.49 | -4.92% | 1,374 |
| Aug 22, 2025 | 131.35 | 132.73 | 131.35 | 131.97 | 131.97 | 4.06% | 1,853 |
| Aug 21, 2025 | 127.93 | 128.65 | 126.80 | 126.82 | 126.82 | -1.92% | 2,412 |
| Aug 20, 2025 | 128.59 | 129.31 | 127.93 | 129.31 | 129.31 | 1.01% | 716 |
| Aug 19, 2025 | 130.44 | 130.44 | 128.01 | 128.01 | 128.01 | -2.57% | 1,652 |
| Aug 18, 2025 | 129.65 | 132.27 | 129.65 | 131.38 | 131.38 | -0.68% | 1,136 |
| Aug 15, 2025 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | -1.05% | 360 |
| Aug 14, 2025 | 134.41 | 134.41 | 133.60 | 133.68 | 133.68 | -3.94% | 908 |
| Aug 13, 2025 | 138.31 | 139.17 | 136.97 | 139.17 | 139.17 | 2.83% | 2,687 |
| Aug 12, 2025 | 135.27 | 135.91 | 135.27 | 135.34 | 135.34 | 0.64% | 1,670 |
| Aug 11, 2025 | 135.91 | 135.91 | 134.48 | 134.48 | 134.48 | 2.09% | 984 |
| Aug 8, 2025 | 131.79 | 131.79 | 131.73 | 131.73 | 131.73 | -0.97% | 661 |
| Aug 7, 2025 | 131.73 | 133.06 | 131.73 | 133.01 | 133.01 | 1.90% | 1,714 |
| Aug 6, 2025 | 129.68 | 131.20 | 129.68 | 130.53 | 130.53 | 1.53% | 606 |
| Aug 5, 2025 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | -0.91% | 426 |
| Aug 4, 2025 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | 1.33% | 396 |
| Aug 1, 2025 | 131.07 | 131.10 | 128.04 | 128.04 | 128.04 | -3.15% | 2,766 |
| Jul 31, 2025 | 132.31 | 132.31 | 132.20 | 132.20 | 132.20 | -0.07% | 606 |
| Jul 30, 2025 | 132.98 | 132.98 | 132.30 | 132.30 | 132.30 | -0.72% | 690 |
| Jul 29, 2025 | 133.24 | 133.26 | 133.13 | 133.25 | 133.25 | -0.21% | 8,750 |
| Jul 28, 2025 | 134.47 | 134.47 | 133.53 | 133.53 | 133.53 | 1.05% | 1,305 |
| Jul 25, 2025 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -1.97% | 606 |
| Jul 24, 2025 | 133.95 | 135.10 | 133.95 | 134.81 | 134.81 | 0.49% | 1,721 |
| Jul 23, 2025 | 134.02 | 134.45 | 133.61 | 134.15 | 134.15 | -0.72% | 2,266 |
| Jul 22, 2025 | 134.87 | 136.00 | 134.59 | 135.12 | 135.12 | 2.24% | 2,541 |
| Jul 21, 2025 | 134.17 | 134.55 | 132.16 | 132.16 | 132.16 | -0.55% | 2,405 |
| Jul 18, 2025 | 132.61 | 132.89 | 132.61 | 132.89 | 132.89 | -1.38% | 1,859 |
| Jul 17, 2025 | 134.42 | 134.76 | 133.99 | 134.76 | 134.76 | -0.22% | 742 |
| Jul 16, 2025 | 134.33 | 135.08 | 134.33 | 135.06 | 135.06 | 2.46% | 871 |
| Jul 15, 2025 | 135.43 | 135.43 | 131.81 | 131.81 | 131.81 | -3.04% | 5,820 |
| Jul 14, 2025 | 137.16 | 137.16 | 135.73 | 135.94 | 135.94 | 1.69% | 2,876 |
| Jul 11, 2025 | 132.58 | 133.90 | 132.58 | 133.68 | 133.68 | 4.02% | 3,174 |
| Jul 10, 2025 | 127.60 | 128.52 | 127.60 | 128.52 | 128.52 | 1.41% | 1,693 |
| Jul 9, 2025 | 123.92 | 126.73 | 123.92 | 126.73 | 126.73 | 2.86% | 313 |
| Jul 8, 2025 | 122.65 | 123.20 | 122.65 | 123.20 | 123.20 | 0.72% | 271 |
| Jul 7, 2025 | 123.03 | 123.03 | 122.32 | 122.32 | 122.32 | -1.35% | 487 |
| Jul 3, 2025 | 124.70 | 124.70 | 123.84 | 123.99 | 123.99 | -0.18% | 1,453 |
| Jul 2, 2025 | 121.94 | 124.21 | 121.94 | 124.21 | 124.21 | 4.19% | 657 |
| Jul 1, 2025 | 120.45 | 120.45 | 119.22 | 119.22 | 119.22 | -2.07% | 208 |
| Jun 30, 2025 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | 0.49% | 361 |
| Jun 27, 2025 | 121.56 | 121.56 | 121.15 | 121.15 | 121.15 | -0.55% | 275 |
| Jun 26, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | -0.15% | 247 |
| Jun 25, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.61% | 202 |
| Jun 24, 2025 | 120.16 | 120.16 | 118.90 | 118.90 | 118.90 | 2.26% | 313 |
| Jun 23, 2025 | 116.51 | 117.00 | 116.27 | 116.27 | 116.27 | 0.09% | 1,522 |
| Jun 20, 2025 | 115.58 | 116.17 | 115.58 | 116.17 | 116.17 | -2.37% | 2,437 |