Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
79.91
-1.94 (-2.37%)
Oct 31, 2024, 4:00 PM EDT - Market closed
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 81.24 | 81.24 | 79.91 | 79.91 | 79.91 | -2.37% | 813 |
| Oct 30, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -1.29% | 200 |
| Oct 29, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 4.63% | 1,015 |
| Oct 28, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 4.11% | 413 |
| Oct 25, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -2.08% | 127 |
| Oct 24, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 2.86% | 202 |
| Oct 23, 2024 | 74.98 | 75.58 | 74.76 | 75.58 | 75.58 | -1.70% | 900 |
| Oct 22, 2024 | 76.93 | 76.93 | 76.89 | 76.89 | 76.89 | -0.54% | 510 |
| Oct 21, 2024 | 76.65 | 77.31 | 76.65 | 77.31 | 77.31 | -1.09% | 923 |
| Oct 18, 2024 | 77.71 | 78.37 | 77.71 | 78.16 | 78.16 | 2.79% | 1,100 |
| Oct 17, 2024 | 77.11 | 77.11 | 76.02 | 76.04 | 76.04 | -1.59% | 1,348 |
| Oct 16, 2024 | 77.48 | 77.48 | 77.27 | 77.27 | 77.27 | 1.23% | 600 |
| Oct 15, 2024 | 75.85 | 77.00 | 75.47 | 76.33 | 76.33 | 1.50% | 2,419 |
| Oct 14, 2024 | 74.57 | 75.20 | 74.57 | 75.20 | 75.20 | 4.68% | 1,200 |
| Oct 11, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 5.63% | 245 |
| Oct 10, 2024 | 67.43 | 68.01 | 67.43 | 68.01 | 68.01 | -2.19% | 1,338 |
| Oct 9, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -2.06% | 100 |
| Oct 8, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -1.66% | 300 |
| Oct 7, 2024 | 72.22 | 72.70 | 72.18 | 72.19 | 72.19 | 1.59% | 3,800 |
| Oct 4, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 2.20% | 245 |
| Oct 3, 2024 | 68.94 | 69.53 | 68.94 | 69.53 | 69.53 | 1.16% | 441 |
| Oct 2, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -2.43% | 200 |
| Oct 1, 2024 | 71.37 | 71.37 | 70.44 | 70.44 | 70.44 | -2.69% | 733 |
| Sep 30, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -3.35% | 217 |
| Sep 27, 2024 | 75.00 | 75.00 | 74.90 | 74.90 | 74.90 | 1.31% | 1,000 |
| Sep 26, 2024 | 74.29 | 74.29 | 73.93 | 73.93 | 73.93 | 2.55% | 900 |
| Sep 25, 2024 | 72.83 | 73.15 | 72.09 | 72.09 | 72.09 | -1.66% | 625 |
| Sep 24, 2024 | 71.60 | 73.31 | 71.60 | 73.31 | 73.31 | 1.58% | 2,900 |
| Sep 23, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 0.64% | 244 |
| Sep 20, 2024 | 71.88 | 72.16 | 71.71 | 71.71 | 71.71 | -0.64% | 940 |
| Sep 19, 2024 | 71.99 | 72.17 | 71.99 | 72.17 | 72.17 | 5.19% | 1,100 |
| Sep 18, 2024 | 68.54 | 68.61 | 67.72 | 68.61 | 68.61 | 0.20% | 729 |
| Sep 17, 2024 | 69.05 | 69.67 | 68.47 | 68.47 | 68.47 | 3.54% | 1,543 |
| Sep 16, 2024 | 65.94 | 66.13 | 65.94 | 66.13 | 66.13 | -2.61% | 735 |
| Sep 13, 2024 | 66.00 | 68.03 | 66.00 | 67.90 | 67.90 | 1.98% | 800 |
| Sep 12, 2024 | 66.17 | 66.58 | 66.17 | 66.58 | 66.58 | 1.23% | 539 |
| Sep 11, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | -0.56% | 300 |
| Sep 10, 2024 | 65.00 | 66.14 | 64.90 | 66.14 | 66.14 | 1.49% | 1,000 |
| Sep 9, 2024 | 64.38 | 65.17 | 63.00 | 65.17 | 65.17 | 6.71% | 6,000 |
| Sep 6, 2024 | 61.00 | 61.07 | 60.65 | 61.07 | 61.07 | -4.38% | 1,308 |
| Sep 5, 2024 | 64.20 | 64.57 | 63.87 | 63.87 | 63.87 | -3.55% | 800 |
| Sep 4, 2024 | 63.80 | 66.22 | 63.80 | 66.22 | 66.22 | 0.06% | 500 |
| Sep 3, 2024 | 69.13 | 69.13 | 65.61 | 66.18 | 66.18 | -1.40% | 1,625 |
| Aug 30, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -4.82% | 200 |
| Aug 29, 2024 | 68.06 | 70.52 | 68.06 | 70.52 | 70.52 | 4.44% | 645 |
| Aug 28, 2024 | 67.24 | 67.52 | 67.24 | 67.52 | 67.52 | -4.51% | 626 |
| Aug 27, 2024 | 70.43 | 70.96 | 70.43 | 70.71 | 70.71 | -2.19% | 1,600 |
| Aug 26, 2024 | 72.82 | 72.82 | 72.29 | 72.29 | 72.29 | -0.45% | 500 |
| Aug 23, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 5.52% | 800 |
| Aug 22, 2024 | 68.95 | 68.95 | 68.82 | 68.82 | 68.82 | -2.08% | 407 |
| Aug 21, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 3.41% | 200 |
| Aug 20, 2024 | 67.39 | 67.96 | 67.39 | 67.96 | 67.96 | 0.74% | 600 |
| Aug 19, 2024 | 67.42 | 67.46 | 67.42 | 67.46 | 67.46 | -1.09% | 924 |
| Aug 16, 2024 | 66.06 | 68.20 | 65.93 | 68.20 | 68.20 | 4.54% | 816 |
| Aug 15, 2024 | 67.49 | 67.54 | 65.24 | 65.24 | 65.24 | -3.15% | 1,300 |
| Aug 14, 2024 | 67.53 | 67.53 | 67.36 | 67.36 | 67.36 | -3.05% | 410 |
| Aug 13, 2024 | 67.99 | 70.04 | 67.99 | 69.48 | 69.48 | 3.06% | 611 |
| Aug 12, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -2.77% | 222 |
| Aug 9, 2024 | 69.05 | 69.34 | 69.05 | 69.34 | 69.34 | 1.96% | 516 |
| Aug 8, 2024 | 66.45 | 68.01 | 66.45 | 68.01 | 68.01 | 8.82% | 309 |
| Aug 7, 2024 | 63.46 | 63.46 | 62.50 | 62.50 | 62.50 | -3.52% | 30,700 |
| Aug 6, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 6.55% | 548 |
| Aug 5, 2024 | 57.23 | 62.22 | 57.23 | 60.80 | 60.80 | -14.99% | 2,432 |
| Aug 2, 2024 | 72.02 | 72.02 | 71.52 | 71.52 | 71.52 | -1.12% | 410 |
| Aug 1, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -2.91% | 400 |
| Jul 31, 2024 | 75.32 | 76.08 | 74.50 | 74.50 | 74.50 | -1.09% | 600 |
| Jul 30, 2024 | 75.48 | 75.48 | 75.32 | 75.32 | 75.32 | -1.99% | 736 |
| Jul 29, 2024 | 79.51 | 79.51 | 76.85 | 76.85 | 76.85 | -1.00% | 1,626 |
| Jul 26, 2024 | 77.75 | 77.75 | 77.11 | 77.63 | 77.63 | 5.02% | 1,200 |
| Jul 25, 2024 | 72.75 | 74.30 | 72.67 | 73.92 | 73.92 | -1.51% | 2,660 |
| Jul 24, 2024 | 76.36 | 76.36 | 75.05 | 75.05 | 75.05 | 0.21% | 1,500 |
| Jul 23, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -3.88% | 400 |
| Jul 22, 2024 | 77.48 | 77.91 | 76.54 | 77.91 | 77.91 | 1.34% | 1,114 |
| Jul 19, 2024 | 76.00 | 76.88 | 76.00 | 76.88 | 76.88 | 5.74% | 1,118 |
| Jul 18, 2024 | 72.32 | 72.71 | 72.17 | 72.71 | 72.71 | -1.58% | 663 |
| Jul 17, 2024 | 74.16 | 74.16 | 73.63 | 73.88 | 73.88 | -0.59% | 1,058 |
| Jul 16, 2024 | 73.07 | 74.32 | 72.29 | 74.32 | 74.32 | 2.60% | 935 |
| Jul 15, 2024 | 71.82 | 72.44 | 71.82 | 72.44 | 72.44 | 8.93% | 2,492 |
| Jul 12, 2024 | 67.98 | 67.98 | 66.28 | 66.50 | 66.50 | 1.36% | 1,414 |
| Jul 11, 2024 | 66.00 | 66.00 | 65.61 | 65.61 | 65.61 | 0.02% | 425 |
| Jul 10, 2024 | 65.80 | 65.80 | 65.60 | 65.60 | 65.60 | -0.62% | 848 |
| Jul 9, 2024 | 65.57 | 66.01 | 65.55 | 66.01 | 66.01 | 2.29% | 648 |
| Jul 8, 2024 | 64.40 | 64.53 | 61.66 | 64.53 | 64.53 | -0.02% | 1,652 |
| Jul 5, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -7.62% | 608 |
| Jul 3, 2024 | 70.77 | 70.77 | 68.90 | 69.86 | 69.86 | -1.13% | 720 |
| Jul 2, 2024 | 70.96 | 70.96 | 70.66 | 70.66 | 70.66 | -1.93% | 638 |
| Jul 1, 2024 | 71.74 | 72.05 | 71.74 | 72.05 | 72.05 | 4.88% | 1,503 |
| Jun 28, 2024 | 70.00 | 70.00 | 68.70 | 68.70 | 68.70 | -2.18% | 454 |
| Jun 27, 2024 | 70.50 | 70.50 | 70.23 | 70.23 | 70.23 | 1.05% | 3,370 |
| Jun 26, 2024 | 70.92 | 71.09 | 69.50 | 69.50 | 69.50 | -1.97% | 2,401 |
| Jun 25, 2024 | 69.69 | 71.17 | 69.69 | 70.90 | 70.90 | 4.85% | 1,720 |
| Jun 24, 2024 | 70.10 | 70.43 | 67.62 | 67.62 | 67.62 | -7.86% | 3,539 |
| Jun 21, 2024 | 73.15 | 73.39 | 73.15 | 73.39 | 73.39 | -1.14% | 679 |
| Jun 20, 2024 | 74.01 | 74.24 | 73.82 | 74.24 | 74.24 | 1.12% | 715 |
| Jun 18, 2024 | 74.43 | 74.43 | 73.42 | 73.42 | 73.42 | -3.59% | 1,311 |
| Jun 17, 2024 | 74.78 | 76.15 | 74.78 | 76.15 | 76.15 | 2.28% | 665 |
| Jun 14, 2024 | 77.19 | 77.19 | 74.45 | 74.45 | 74.45 | -2.31% | 1,689 |
| Jun 13, 2024 | 77.01 | 77.01 | 76.21 | 76.21 | 76.21 | -0.74% | 654 |
| Jun 12, 2024 | 79.57 | 79.60 | 76.78 | 76.78 | 76.78 | -0.54% | 2,917 |
| Jun 11, 2024 | 76.91 | 77.20 | 76.91 | 77.20 | 77.20 | -3.08% | 993 |