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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025119.55119.55119.55119.55119.552.84%360
Jun 5, 2025119.69119.69116.24116.24116.24-2.42%246
Jun 4, 2025119.13119.13119.13119.13119.13-1.02%232
Jun 3, 2025120.06121.67119.50120.35120.351.47%965
Jun 2, 2025118.00118.61118.00118.61118.61-0.64%340
May 30, 2025118.27119.37118.27119.37119.37-0.17%378
May 29, 2025124.67124.67119.57119.57119.57-2.03%398
May 28, 2025120.35122.05120.35122.05122.05-2.43%431
May 27, 2025125.10125.10125.10125.10125.101.36%238
May 23, 2025123.42123.42123.42123.42123.42-1.72%150
May 22, 2025127.00127.00125.57125.57125.571.66%1,102
May 21, 2025123.52123.52123.52123.52123.522.14%596
May 20, 2025117.45120.93117.45120.93120.931.16%396
May 19, 2025119.55119.55119.55119.55119.551.76%269
May 16, 2025117.46118.50117.07117.47117.470.45%1,443
May 15, 2025116.95116.95116.95116.95116.95-0.42%140
May 14, 2025117.44117.44117.44117.44117.44-1.07%194
May 13, 2025118.00118.71118.00118.71118.712.57%940
May 12, 2025126.69126.69115.55115.74115.74-0.65%3,455
May 9, 2025118.51118.51116.50116.50116.501.33%325
May 8, 2025113.41114.97113.41114.97114.974.86%806
May 7, 2025109.64109.64109.64109.64109.641.88%119
May 6, 2025105.77107.62105.77107.62107.620.32%268
May 5, 2025108.00108.00107.28107.28107.28-3.28%534
May 2, 2025111.00111.00110.70110.92110.920.31%1,077
May 1, 2025110.86110.86107.61110.58110.583.62%567
Apr 30, 2025106.71106.71106.71106.71106.71-1.54%204
Apr 29, 2025108.00108.42108.00108.37108.370.29%512
Apr 28, 2025108.11108.11108.06108.06108.060.54%405
Apr 25, 2025110.00110.00106.11107.48107.481.47%1,666
Apr 24, 2025105.54105.92105.54105.92105.92-0.12%285
Apr 23, 2025106.05106.05106.05106.05106.052.19%142
Apr 22, 2025102.29103.78102.29103.78103.784.66%1,213
Apr 21, 202597.6099.1697.6099.1699.163.21%1,385
Apr 17, 202596.0896.0896.0896.0896.080.60%100
Apr 16, 202595.5195.5195.5195.5195.510.03%48
Apr 15, 202595.7795.7795.4895.4895.48-0.53%1,648
Apr 14, 202598.8498.8495.9995.9995.991.09%1,589
Apr 11, 202593.9094.9692.1294.9694.965.42%4,298
Apr 10, 202590.0890.0890.0890.0890.08-3.47%44
Apr 9, 202591.0193.3291.0193.3293.327.21%4,498
Apr 8, 202587.0487.0487.0487.0487.04-1.90%127
Apr 7, 202587.5391.2187.5388.7388.73-6.74%5,042
Apr 4, 202595.1595.1595.1595.1595.152.46%135
Apr 3, 202594.1394.1392.8792.8792.87-5.24%1,067
Apr 2, 202598.0198.0198.0198.0198.011.65%95
Apr 1, 202595.2296.4195.2296.4196.413.31%162
Mar 31, 202593.1093.3393.1093.3393.33-1.71%912
Mar 28, 202596.6096.6094.9594.9594.95-3.97%544
Mar 27, 202598.8798.8798.8798.8798.870.88%127