Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
95.21
+1.89 (2.03%)
Apr 1, 2025, 2:49 PM EDT - Market open
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 93.10 | 93.33 | 93.10 | 93.33 | 93.33 | -1.71% | 912 |
| Mar 28, 2025 | 96.60 | 96.60 | 94.95 | 94.95 | 94.95 | -3.97% | 544 |
| Mar 27, 2025 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | 0.88% | 127 |
| Mar 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.65% | 122 |
| Mar 25, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -0.30% | 83 |
| Mar 24, 2025 | 99.46 | 99.94 | 99.46 | 99.94 | 99.94 | 4.91% | 285 |
| Mar 21, 2025 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -0.24% | 29 |
| Mar 20, 2025 | 95.85 | 95.85 | 95.49 | 95.49 | 95.49 | -1.22% | 398 |
| Mar 19, 2025 | 96.45 | 96.68 | 96.45 | 96.68 | 96.68 | 4.29% | 166 |
| Mar 18, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -3.15% | 46 |
| Mar 17, 2025 | 93.78 | 95.72 | 93.78 | 95.72 | 95.72 | -0.63% | 901 |
| Mar 14, 2025 | 95.29 | 96.32 | 95.29 | 96.32 | 96.32 | 5.96% | 551 |
| Mar 13, 2025 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | -3.06% | 92 |
| Mar 12, 2025 | 93.52 | 93.78 | 93.52 | 93.78 | 93.78 | -0.21% | 281 |
| Mar 11, 2025 | 89.68 | 93.98 | 89.68 | 93.98 | 93.98 | 4.73% | 345 |
| Mar 10, 2025 | 87.73 | 89.74 | 87.73 | 89.74 | 89.74 | -9.41% | 1,308 |
| Mar 7, 2025 | 101.75 | 101.75 | 99.06 | 99.06 | 99.06 | -1.51% | 1,221 |
| Mar 6, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | -1.55% | 143 |
| Mar 5, 2025 | 100.67 | 102.17 | 100.67 | 102.17 | 102.17 | 3.24% | 383 |
| Mar 4, 2025 | 96.26 | 98.96 | 96.26 | 98.96 | 98.96 | 1.39% | 801 |
| Mar 3, 2025 | 105.74 | 105.74 | 97.61 | 97.61 | 97.61 | 2.52% | 3,642 |
| Feb 28, 2025 | 91.65 | 95.79 | 91.65 | 95.20 | 95.20 | 0.87% | 516 |
| Feb 27, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | -0.92% | 215 |
| Feb 26, 2025 | 96.82 | 96.82 | 95.25 | 95.25 | 95.25 | -4.50% | 1,028 |
| Feb 25, 2025 | 100.02 | 100.02 | 97.25 | 99.74 | 99.74 | -6.79% | 2,370 |
| Feb 24, 2025 | 108.01 | 108.01 | 107.01 | 107.01 | 107.01 | -0.71% | 645 |
| Feb 21, 2025 | 110.85 | 110.85 | 107.77 | 107.77 | 107.77 | -3.26% | 2,362 |
| Feb 20, 2025 | 109.18 | 111.51 | 109.18 | 111.41 | 111.41 | 2.11% | 2,151 |
| Feb 19, 2025 | 109.08 | 109.11 | 109.08 | 109.11 | 109.11 | 2.53% | 2,339 |
| Feb 18, 2025 | 112.15 | 112.15 | 104.56 | 106.42 | 106.42 | -3.99% | 3,115 |
| Feb 14, 2025 | 108.65 | 110.84 | 108.65 | 110.84 | 110.84 | 2.12% | 702 |
| Feb 13, 2025 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | -0.98% | 224 |
| Feb 12, 2025 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | 2.11% | 272 |
| Feb 11, 2025 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -2.74% | 384 |
| Feb 10, 2025 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | 1.85% | 154 |
| Feb 7, 2025 | 111.05 | 111.05 | 108.37 | 108.37 | 108.37 | -1.33% | 1,175 |
| Feb 6, 2025 | 110.35 | 110.38 | 109.82 | 109.82 | 109.82 | -0.47% | 545 |
| Feb 5, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | -1.29% | 356 |
| Feb 4, 2025 | 116.08 | 116.08 | 111.79 | 111.79 | 111.79 | -2.51% | 3,147 |
| Feb 3, 2025 | 104.65 | 114.66 | 104.65 | 114.66 | 114.66 | 0.16% | 3,387 |
| Jan 31, 2025 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | -4.21% | 636 |
| Jan 30, 2025 | 120.15 | 121.41 | 118.49 | 119.52 | 119.52 | 0.97% | 890 |
| Jan 29, 2025 | 116.48 | 118.37 | 116.39 | 118.37 | 118.37 | 1.96% | 455 |
| Jan 28, 2025 | 117.20 | 117.20 | 116.10 | 116.10 | 116.10 | 1.72% | 1,053 |
| Jan 27, 2025 | 116.33 | 116.33 | 114.13 | 114.13 | 114.13 | -5.05% | 855 |
| Jan 24, 2025 | 120.50 | 120.50 | 120.20 | 120.20 | 120.20 | 1.42% | 398 |
| Jan 23, 2025 | 119.45 | 119.45 | 118.51 | 118.51 | 118.51 | -0.87% | 882 |
| Jan 22, 2025 | 114.93 | 119.56 | 114.93 | 119.56 | 119.56 | 0.37% | 1,237 |
| Jan 21, 2025 | 120.00 | 125.86 | 117.07 | 119.12 | 119.12 | 0.34% | 1,831 |
| Jan 17, 2025 | 115.90 | 121.99 | 115.90 | 118.71 | 118.71 | 3.69% | 2,332 |