Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
125.21
+0.33 (0.27%)
Oct 24, 2025, 4:00 PM EDT - Market closed
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 124.36 | 125.22 | 124.36 | 125.22 | 125.22 | 0.27% | 583 |
| Oct 23, 2025 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | 2.24% | 194 |
| Oct 22, 2025 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | -3.61% | 226 |
| Oct 21, 2025 | 128.43 | 128.63 | 126.72 | 126.72 | 126.72 | 1.07% | 2,508 |
| Oct 20, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | 4.13% | 411 |
| Oct 17, 2025 | 119.05 | 121.00 | 118.03 | 120.40 | 120.40 | -1.71% | 5,023 |
| Oct 16, 2025 | 122.89 | 122.89 | 122.50 | 122.50 | 122.50 | -2.65% | 1,819 |
| Oct 15, 2025 | 126.21 | 126.21 | 125.83 | 125.83 | 125.83 | -1.37% | 504 |
| Oct 14, 2025 | 127.84 | 128.16 | 127.14 | 127.59 | 127.59 | -2.77% | 2,123 |
| Oct 13, 2025 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | -0.69% | 564 |
| Oct 10, 2025 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | -3.66% | 418 |
| Oct 9, 2025 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | -1.92% | 132 |
| Oct 8, 2025 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | 1.36% | 526 |
| Oct 7, 2025 | 139.55 | 139.55 | 137.95 | 137.95 | 137.95 | -2.93% | 942 |
| Oct 6, 2025 | 141.95 | 142.50 | 141.82 | 142.11 | 142.11 | 2.17% | 1,653 |
| Oct 3, 2025 | 139.28 | 139.28 | 139.09 | 139.09 | 139.09 | 1.60% | 831 |
| Oct 2, 2025 | 135.44 | 137.27 | 135.44 | 136.90 | 136.90 | 2.99% | 1,451 |
| Oct 1, 2025 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | 2.64% | 1,064 |
| Sep 30, 2025 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | 0.12% | 199 |
| Sep 29, 2025 | 129.32 | 129.41 | 129.32 | 129.35 | 129.35 | 4.81% | 540 |
| Sep 26, 2025 | 123.34 | 123.41 | 123.34 | 123.41 | 123.41 | -0.31% | 323 |
| Sep 25, 2025 | 125.67 | 126.01 | 123.80 | 123.80 | 123.80 | -3.54% | 639 |
| Sep 24, 2025 | 127.64 | 128.96 | 127.64 | 128.33 | 128.33 | 1.68% | 1,067 |
| Sep 23, 2025 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | -0.53% | 304 |
| Sep 22, 2025 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | -2.56% | 195 |
| Sep 19, 2025 | 130.88 | 130.96 | 130.21 | 130.21 | 130.21 | -1.95% | 1,852 |
| Sep 18, 2025 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | 1.54% | 207 |
| Sep 17, 2025 | 130.71 | 130.78 | 130.40 | 130.78 | 130.78 | -1.04% | 694 |
| Sep 16, 2025 | 131.41 | 132.20 | 131.37 | 132.15 | 132.15 | 1.43% | 882 |
| Sep 15, 2025 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | -1.43% | 360 |
| Sep 12, 2025 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | 2.13% | 215 |
| Sep 11, 2025 | 128.40 | 129.43 | 128.40 | 129.43 | 129.43 | 0.86% | 358 |
| Sep 10, 2025 | 128.75 | 128.75 | 128.32 | 128.32 | 128.32 | 1.93% | 753 |
| Sep 9, 2025 | 126.04 | 126.04 | 125.89 | 125.89 | 125.89 | -0.57% | 1,287 |
| Sep 8, 2025 | 127.16 | 127.32 | 126.59 | 126.61 | 126.61 | 0.53% | 1,104 |
| Sep 5, 2025 | 125.97 | 125.97 | 125.95 | 125.95 | 125.95 | 1.53% | 309 |
| Sep 4, 2025 | 126.87 | 126.87 | 124.05 | 124.05 | 124.05 | -2.23% | 592 |
| Sep 3, 2025 | 126.15 | 126.87 | 126.15 | 126.87 | 126.87 | 1.37% | 333 |
| Sep 2, 2025 | 121.62 | 125.70 | 121.62 | 125.15 | 125.15 | 2.21% | 1,004 |
| Aug 29, 2025 | 122.76 | 122.76 | 122.45 | 122.45 | 122.45 | -3.41% | 896 |
| Aug 28, 2025 | 127.27 | 127.91 | 126.77 | 126.77 | 126.77 | -0.07% | 585 |
| Aug 27, 2025 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | 0.84% | 223 |
| Aug 26, 2025 | 125.46 | 125.81 | 125.46 | 125.81 | 125.81 | 0.26% | 546 |
| Aug 25, 2025 | 126.67 | 126.67 | 125.49 | 125.49 | 125.49 | -4.92% | 1,374 |
| Aug 22, 2025 | 131.35 | 132.73 | 131.35 | 131.97 | 131.97 | 4.06% | 1,853 |
| Aug 21, 2025 | 127.93 | 128.65 | 126.80 | 126.82 | 126.82 | -1.92% | 2,412 |
| Aug 20, 2025 | 128.59 | 129.31 | 127.93 | 129.31 | 129.31 | 1.01% | 716 |
| Aug 19, 2025 | 130.44 | 130.44 | 128.01 | 128.01 | 128.01 | -2.57% | 1,652 |
| Aug 18, 2025 | 129.65 | 132.27 | 129.65 | 131.38 | 131.38 | -0.68% | 1,136 |
| Aug 15, 2025 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | -1.05% | 360 |