Hashdex Commodities Trust (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
80.82
+0.74 (0.92%)
At close: Mar 13, 2026, 4:00 PM EDT
80.82
0.00 (0.00%)
After-hours: Mar 13, 2026, 4:10 PM EDT
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 79.69 | 83.94 | 79.69 | 81.89 | - | 2.25% | 135 |
| Mar 12, 2026 | 79.83 | 80.08 | 79.83 | 80.08 | 80.08 | -0.16% | 176 |
| Mar 11, 2026 | 79.75 | 80.21 | 79.75 | 80.21 | 80.21 | 1.02% | 198 |
| Mar 10, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 1.35% | 97 |
| Mar 9, 2026 | 77.51 | 78.35 | 77.51 | 78.35 | 78.35 | 1.58% | 255 |
| Mar 6, 2026 | 76.89 | 77.13 | 76.89 | 77.13 | 77.13 | -4.66% | 346 |
| Mar 5, 2026 | 81.20 | 81.20 | 80.90 | 80.90 | 80.90 | -2.74% | 196 |
| Mar 4, 2026 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 7.18% | 192 |
| Mar 3, 2026 | 76.09 | 77.60 | 76.00 | 77.60 | 77.60 | -1.37% | 5,314 |
| Mar 2, 2026 | 78.83 | 78.83 | 78.69 | 78.69 | 78.69 | 5.86% | 302 |
| Feb 27, 2026 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | -2.82% | 127 |
| Feb 26, 2026 | 77.27 | 77.58 | 76.49 | 76.49 | 76.49 | -2.43% | 329 |
| Feb 25, 2026 | 78.46 | 78.46 | 78.40 | 78.40 | 78.40 | 7.28% | 1,171 |
| Feb 24, 2026 | 72.35 | 73.08 | 72.35 | 73.08 | 73.08 | 0.11% | 237 |
| Feb 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.02% | 231 |
| Feb 20, 2026 | 76.93 | 77.00 | 76.86 | 76.86 | 76.86 | 0.85% | 470 |
| Feb 19, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 1.41% | 101 |
| Feb 18, 2026 | 74.98 | 75.15 | 74.98 | 75.15 | 75.14 | -2.22% | 351 |
| Feb 17, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -1.37% | 161 |
| Feb 13, 2026 | 76.79 | 78.39 | 76.79 | 77.92 | 77.92 | 5.20% | 1,809 |
| Feb 12, 2026 | 76.84 | 76.84 | 74.07 | 74.07 | 74.07 | -3.29% | 585 |
| Feb 11, 2026 | 75.87 | 76.59 | 75.87 | 76.59 | 76.59 | -1.72% | 200 |
| Feb 10, 2026 | 77.50 | 77.93 | 77.50 | 77.93 | 77.93 | -3.13% | 275 |
| Feb 9, 2026 | 78.21 | 80.45 | 78.21 | 80.45 | 80.45 | 2.18% | 322 |
| Feb 6, 2026 | 77.17 | 78.80 | 76.07 | 78.74 | 78.73 | 9.93% | 8,808 |
| Feb 5, 2026 | 75.62 | 75.62 | 71.62 | 71.62 | 71.62 | -13.78% | 669 |
| Feb 4, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -4.03% | 430 |
| Feb 3, 2026 | 85.24 | 86.56 | 85.01 | 86.56 | 86.56 | -1.95% | 2,867 |
| Feb 2, 2026 | 89.30 | 89.30 | 88.27 | 88.27 | 88.27 | -6.96% | 550 |
| Jan 30, 2026 | 93.90 | 95.34 | 93.90 | 94.88 | 94.88 | -0.08% | 549 |
| Jan 29, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -5.69% | 373 |
| Jan 28, 2026 | 101.24 | 101.24 | 100.68 | 100.68 | 100.68 | -0.39% | 301 |
| Jan 27, 2026 | 99.15 | 101.07 | 99.15 | 101.07 | 101.07 | 2.22% | 345 |
| Jan 26, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | -2.30% | 226 |
| Jan 23, 2026 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | 0.13% | 111 |
| Jan 22, 2026 | 100.42 | 101.08 | 100.42 | 101.08 | 101.08 | -0.84% | 349 |
| Jan 21, 2026 | 102.32 | 102.32 | 101.94 | 101.94 | 101.94 | 0.91% | 600 |
| Jan 20, 2026 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | -6.33% | 418 |
| Jan 16, 2026 | 108.01 | 108.01 | 107.85 | 107.85 | 107.85 | 0.17% | 505 |
| Jan 15, 2026 | 108.39 | 108.39 | 107.66 | 107.66 | 107.66 | -2.49% | 428 |
| Jan 14, 2026 | 108.54 | 110.41 | 108.54 | 110.41 | 110.41 | 3.31% | 323 |
| Jan 13, 2026 | 104.32 | 106.87 | 104.32 | 106.87 | 106.87 | 3.40% | 789 |
| Jan 12, 2026 | 101.70 | 103.36 | 101.70 | 103.36 | 103.36 | 1.31% | 742 |
| Jan 9, 2026 | 102.40 | 102.40 | 102.02 | 102.02 | 102.02 | -0.73% | 393 |
| Jan 8, 2026 | 102.20 | 103.19 | 102.20 | 102.78 | 102.78 | -0.28% | 423 |
| Jan 7, 2026 | 103.14 | 103.15 | 102.90 | 103.06 | 103.06 | -1.49% | 1,827 |
| Jan 6, 2026 | 104.57 | 104.62 | 103.91 | 104.62 | 104.61 | -1.77% | 545 |
| Jan 5, 2026 | 105.69 | 106.83 | 105.69 | 106.51 | 106.51 | 4.44% | 646 |
| Jan 2, 2026 | 102.06 | 102.06 | 101.57 | 101.98 | 101.98 | 3.09% | 5,249 |
| Dec 31, 2025 | 99.12 | 99.12 | 98.92 | 98.92 | 98.92 | -0.46% | 818 |