Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
111.68
+3.89 (3.61%)
Nov 21, 2024, 3:47 PM EST - Market closed

DEFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 202463.8066.2263.8066.2266.220.06%495
Sep 3, 202469.1369.1365.6166.1866.18-1.40%1,625
Aug 30, 202467.1267.1267.1267.1267.12-4.82%183
Aug 29, 202468.0670.5268.0670.5270.524.44%645
Aug 28, 202467.2467.5267.2467.5267.52-4.51%626
Aug 27, 202470.4370.9670.4370.7170.71-2.18%1,563
Aug 26, 202472.8272.8272.2972.2972.29-0.45%499
Aug 23, 202472.6272.6272.6272.6272.625.52%775
Aug 22, 202468.9568.9568.8268.8268.82-2.09%407
Aug 21, 202470.2970.2970.2970.2970.293.42%186
Aug 20, 202467.3967.9667.3967.9667.960.75%574
Aug 19, 202467.4267.4667.4267.4667.46-1.09%924
Aug 16, 202466.0668.2065.9368.2068.204.53%816
Aug 15, 202467.4967.5465.2465.2465.24-3.14%1,261
Aug 14, 202467.5367.5367.3667.3667.36-3.05%410
Aug 13, 202467.9970.0467.9969.4869.483.05%611
Aug 12, 202467.4267.4267.4267.4267.42-2.76%222
Aug 9, 202469.0569.3469.0569.3469.341.95%516
Aug 8, 202466.4568.0166.4568.0168.018.81%309
Aug 7, 202463.4663.4662.5062.5062.50-3.51%30,676
Aug 6, 202464.7864.7864.7864.7864.786.53%548
Aug 5, 202457.2362.2257.2360.8160.81-14.98%2,432
Aug 2, 202472.0272.0271.5271.5271.52-1.11%410
Aug 1, 202472.3372.3372.3372.3372.33-2.92%380
Jul 31, 202475.3276.0874.5074.5074.50-1.09%582
Jul 30, 202475.4875.4875.3275.3275.32-1.98%736
Jul 29, 202479.5179.5176.8576.8576.85-1.00%1,626
Jul 26, 202477.7577.7577.1177.6377.635.01%1,182
Jul 25, 202472.7574.3072.6773.9273.92-1.50%2,660
Jul 24, 202476.3776.3775.0575.0575.050.21%1,481
Jul 23, 202474.8974.8974.8974.8974.89-3.87%367
Jul 22, 202477.4877.9176.5477.9177.911.34%1,114
Jul 19, 202476.0076.8876.0076.8876.885.73%1,118
Jul 18, 202472.3272.7272.1772.7272.72-1.58%663
Jul 17, 202474.1674.1673.6373.8873.88-0.59%1,058
Jul 16, 202473.0774.3272.2974.3274.322.60%935
Jul 15, 202471.8272.4471.8272.4472.448.93%2,492
Jul 12, 202467.9867.9866.2866.5066.501.36%1,414
Jul 11, 202466.0066.0065.6165.6165.610.02%425
Jul 10, 202465.8065.8065.6065.6065.60-0.63%848
Jul 9, 202465.5766.0165.5566.0166.012.29%648
Jul 8, 202464.4064.5361.6664.5364.53-0.02%1,652
Jul 5, 202464.5464.5464.5464.5464.54-7.61%608
Jul 3, 202470.7770.7768.9069.8669.86-1.13%720
Jul 2, 202470.9670.9670.6670.6670.66-1.93%638