Skip to main content
Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
116.39
+0.29 (0.25%)
At close: Jan 29, 2025, 1:30 PM
118.37
+1.99 (1.71%)
After-hours: Jan 29, 2025, 4:10 PM EST

DEFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2025116.48118.37116.39118.37118.371.96%455
Jan 28, 2025117.20117.20116.10116.10116.101.72%1,053
Jan 27, 2025116.33116.33114.13114.13114.13-5.05%855
Jan 24, 2025120.50120.50120.20120.20120.201.42%398
Jan 23, 2025119.45119.45118.51118.51118.51-0.87%882
Jan 22, 2025114.93119.56114.93119.56119.560.37%1,237
Jan 21, 2025120.00125.86117.07119.12119.120.34%1,831
Jan 17, 2025115.90121.99115.90118.71118.713.69%2,332
Jan 16, 2025118.18118.18109.90114.49114.490.72%2,076
Jan 15, 2025113.47113.67113.47113.67113.673.45%1,376
Jan 14, 2025109.50109.88109.33109.88109.883.92%724
Jan 13, 2025102.46105.92102.46105.74105.74-2.83%1,900
Jan 10, 2025109.31112.00108.83108.83108.831.94%4,895
Jan 8, 2025108.08108.08106.76106.76106.76-2.78%1,450
Jan 7, 2025116.10116.10109.81109.81109.81-5.42%5,257
Jan 6, 2025112.83116.48112.83116.10116.103.81%2,388
Jan 3, 2025112.77112.77111.84111.84111.841.11%1,555
Jan 2, 2025110.53110.89110.53110.61110.614.14%608
Dec 31, 2024109.07109.07106.21106.21106.21-1.18%918
Dec 30, 2024104.62107.51104.05107.49107.490.23%2,568
Dec 27, 2024107.24107.24107.24107.24107.24-1.30%236
Dec 26, 2024108.65108.65108.65108.65108.65-3.10%276
Dec 24, 2024111.30112.12111.30112.12112.125.92%511
Dec 23, 2024107.51107.51105.81105.86105.86-3.75%1,474
Dec 20, 2024113.18113.18107.82109.99109.990.10%1,758
Dec 19, 2024114.89114.89109.12109.88109.88-4.50%2,811
Dec 18, 2024118.78118.78115.06115.06115.06-5.44%2,174
Dec 17, 2024120.74121.72120.74121.69121.690.78%2,320
Dec 16, 2024120.23122.52120.23120.74120.744.39%3,825
Dec 13, 2024117.23117.49113.76115.66115.661.62%1,740
Dec 12, 2024115.68116.20113.81113.81113.81-1.35%696
Dec 11, 2024117.19117.19114.15115.37115.375.03%1,474
Dec 10, 2024108.18109.84108.18109.84109.840.04%747
Dec 9, 2024115.42115.42109.79109.79109.79-4.87%1,519
Dec 6, 2024112.93115.83112.93115.41115.412.29%2,378
Dec 5, 2024113.15118.19112.61112.83112.83-0.09%6,113
Dec 4, 2024112.70112.95112.70112.94112.943.58%580
Dec 3, 2024109.07109.11108.33109.04109.040.17%735
Dec 2, 2024110.00110.34108.85108.85108.85-1.76%1,890
Nov 29, 2024113.34113.34110.80110.80110.800.81%1,787
Nov 27, 2024108.34109.91108.34109.91109.915.75%1,471
Nov 26, 2024105.44106.08103.93103.93103.93-3.54%5,143
Nov 25, 2024111.21111.21107.73107.74107.74-4.88%2,603
Nov 22, 2024112.48113.35111.00113.26113.261.29%5,454
Nov 21, 2024110.91112.33110.25111.82111.823.74%1,941
Nov 20, 2024107.35108.23106.53107.79107.792.32%7,408
Nov 19, 2024104.74106.92104.74105.35105.351.24%3,698
Nov 18, 2024107.16107.16103.92104.06104.060.02%2,278
Nov 15, 2024101.00104.04100.35104.04104.044.12%538
Nov 14, 2024101.78101.7899.9299.9299.92-2.35%1,786
Nov 13, 2024102.68104.13102.33102.33102.330.10%3,969
Nov 12, 202499.05102.2397.42102.23102.233.13%1,910
Nov 11, 202488.3399.1288.3399.1299.1213.52%6,039
Nov 8, 202489.8889.8886.7987.3287.320.07%6,022
Nov 7, 202486.0587.2686.0587.2687.260.35%3,232
Nov 6, 202484.7986.9584.7986.9586.959.90%1,545
Nov 5, 202479.1279.1279.1279.1279.123.13%401
Nov 4, 202476.7176.7176.7176.7176.71-2.67%374
Nov 1, 202479.8579.8578.8278.8278.82-1.37%610
Oct 31, 202481.2481.2479.9179.9179.91-2.37%813
Oct 30, 202481.8581.8581.8581.8581.85-1.29%196
Oct 29, 202482.9282.9282.9282.9282.924.64%1,015
Oct 28, 202479.2579.2579.2579.2579.254.10%413
Oct 25, 202476.1276.1276.1276.1276.12-2.08%127
Oct 24, 202477.7477.7477.7477.7477.742.87%202
Oct 23, 202474.9875.5874.7675.5875.58-1.71%862
Oct 22, 202476.9376.9376.8976.8976.89-0.54%510
Oct 21, 202476.6577.3176.6577.3177.31-1.09%923
Oct 18, 202477.7178.3777.7178.1678.162.78%1,085
Oct 17, 202477.1177.1176.0276.0576.05-1.59%1,348
Oct 16, 202477.4877.4877.2777.2777.271.23%556
Oct 15, 202475.8577.0075.4776.3376.331.51%2,406
Oct 14, 202474.5775.2074.5775.2075.204.68%1,194
Oct 11, 202471.8471.8471.8471.8471.845.63%245
Oct 10, 202467.4368.0167.4368.0168.01-2.19%1,338
Oct 9, 202469.5469.5469.5469.5469.54-2.05%98
Oct 8, 202470.9970.9970.9970.9970.99-1.67%296
Oct 7, 202472.2272.7072.1872.1972.191.59%3,797
Oct 4, 202471.0671.0671.0671.0671.062.20%245
Oct 3, 202468.9469.5368.9469.5369.531.15%441
Oct 2, 202468.7468.7468.7468.7468.74-2.42%165
Oct 1, 202471.3771.3770.4470.4470.44-2.70%733
Sep 30, 202472.3972.3972.3972.3972.39-3.34%217
Sep 27, 202475.0075.0074.9074.9074.901.31%979
Sep 26, 202474.2974.2973.9373.9373.932.56%866
Sep 25, 202472.8373.1572.0972.0972.09-1.66%625
Sep 24, 202471.6073.3171.6073.3173.311.57%2,881
Sep 23, 202472.1772.1772.1772.1772.170.64%244
Sep 20, 202471.8872.1671.7171.7171.71-0.63%940
Sep 19, 202471.9972.1771.9972.1772.175.19%1,076
Sep 18, 202468.5468.6167.7268.6168.610.20%729
Sep 17, 202469.0569.6768.4868.4868.483.55%1,543
Sep 16, 202465.9466.1365.9466.1366.13-2.61%735
Sep 13, 202466.0068.0366.0067.9067.901.98%787
Sep 12, 202466.1766.5866.1766.5866.581.24%539
Sep 11, 202465.7765.7765.7765.7765.77-0.56%276
Sep 10, 202465.0066.1464.9066.1466.141.49%987
Sep 9, 202464.3865.1763.0065.1765.176.72%5,975
Sep 6, 202461.0061.0760.6561.0761.07-4.39%1,308
Sep 5, 202464.2064.5763.8763.8763.87-3.55%756