Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
109.99
-5.07 (-4.41%)
Dec 20, 2024, 4:00 PM EST - Market closed
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 113.18 | 113.18 | 107.82 | 109.99 | 109.99 | 0.10% | 1,758 |
| Dec 19, 2024 | 114.89 | 114.89 | 109.12 | 109.88 | 109.88 | -4.50% | 2,811 |
| Dec 18, 2024 | 118.78 | 118.78 | 115.06 | 115.06 | 115.06 | -5.44% | 2,174 |
| Dec 17, 2024 | 120.74 | 121.72 | 120.74 | 121.69 | 121.69 | 0.78% | 2,320 |
| Dec 16, 2024 | 120.23 | 122.52 | 120.23 | 120.74 | 120.74 | 4.39% | 3,825 |
| Dec 13, 2024 | 117.23 | 117.49 | 113.76 | 115.66 | 115.66 | 1.62% | 1,740 |
| Dec 12, 2024 | 115.68 | 116.20 | 113.81 | 113.81 | 113.81 | -1.35% | 696 |
| Dec 11, 2024 | 117.19 | 117.19 | 114.15 | 115.37 | 115.37 | 5.03% | 1,474 |
| Dec 10, 2024 | 108.18 | 109.84 | 108.18 | 109.84 | 109.84 | 0.04% | 747 |
| Dec 9, 2024 | 115.42 | 115.42 | 109.79 | 109.79 | 109.79 | -4.87% | 1,519 |
| Dec 6, 2024 | 112.93 | 115.83 | 112.93 | 115.41 | 115.41 | 2.29% | 2,378 |
| Dec 5, 2024 | 113.15 | 118.19 | 112.61 | 112.83 | 112.83 | -0.09% | 6,113 |
| Dec 4, 2024 | 112.70 | 112.95 | 112.70 | 112.94 | 112.94 | 3.58% | 580 |
| Dec 3, 2024 | 109.07 | 109.11 | 108.33 | 109.04 | 109.04 | 0.17% | 735 |
| Dec 2, 2024 | 110.00 | 110.34 | 108.85 | 108.85 | 108.85 | -1.76% | 1,890 |
| Nov 29, 2024 | 113.34 | 113.34 | 110.80 | 110.80 | 110.80 | 0.81% | 1,787 |
| Nov 27, 2024 | 108.34 | 109.91 | 108.34 | 109.91 | 109.91 | 5.75% | 1,471 |
| Nov 26, 2024 | 105.44 | 106.08 | 103.93 | 103.93 | 103.93 | -3.54% | 5,143 |
| Nov 25, 2024 | 111.21 | 111.21 | 107.73 | 107.74 | 107.74 | -4.88% | 2,603 |
| Nov 22, 2024 | 112.48 | 113.35 | 111.00 | 113.26 | 113.26 | 1.29% | 5,454 |
| Nov 21, 2024 | 110.91 | 112.33 | 110.25 | 111.82 | 111.82 | 3.74% | 1,941 |
| Nov 20, 2024 | 107.35 | 108.23 | 106.53 | 107.79 | 107.79 | 2.32% | 7,408 |
| Nov 19, 2024 | 104.74 | 106.92 | 104.74 | 105.35 | 105.35 | 1.24% | 3,698 |
| Nov 18, 2024 | 107.16 | 107.16 | 103.92 | 104.06 | 104.06 | 0.02% | 2,278 |
| Nov 15, 2024 | 101.00 | 104.04 | 100.35 | 104.04 | 104.04 | 4.12% | 538 |
| Nov 14, 2024 | 101.78 | 101.78 | 99.92 | 99.92 | 99.92 | -2.35% | 1,786 |
| Nov 13, 2024 | 102.68 | 104.13 | 102.33 | 102.33 | 102.33 | 0.10% | 3,969 |
| Nov 12, 2024 | 99.05 | 102.23 | 97.42 | 102.23 | 102.23 | 3.13% | 1,910 |
| Nov 11, 2024 | 88.33 | 99.12 | 88.33 | 99.12 | 99.12 | 13.52% | 6,039 |
| Nov 8, 2024 | 89.88 | 89.88 | 86.79 | 87.32 | 87.32 | 0.07% | 6,022 |
| Nov 7, 2024 | 86.05 | 87.26 | 86.05 | 87.26 | 87.26 | 0.35% | 3,232 |
| Nov 6, 2024 | 84.79 | 86.95 | 84.79 | 86.95 | 86.95 | 9.90% | 1,545 |
| Nov 5, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 3.13% | 401 |
| Nov 4, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -2.67% | 374 |
| Nov 1, 2024 | 79.85 | 79.85 | 78.82 | 78.82 | 78.82 | -1.37% | 610 |
| Oct 31, 2024 | 81.24 | 81.24 | 79.91 | 79.91 | 79.91 | -2.37% | 813 |
| Oct 30, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -1.29% | 196 |
| Oct 29, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 4.64% | 1,015 |
| Oct 28, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 4.10% | 413 |
| Oct 25, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -2.08% | 127 |
| Oct 24, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 2.87% | 202 |
| Oct 23, 2024 | 74.98 | 75.58 | 74.76 | 75.58 | 75.58 | -1.71% | 862 |
| Oct 22, 2024 | 76.93 | 76.93 | 76.89 | 76.89 | 76.89 | -0.54% | 510 |
| Oct 21, 2024 | 76.65 | 77.31 | 76.65 | 77.31 | 77.31 | -1.09% | 923 |
| Oct 18, 2024 | 77.71 | 78.37 | 77.71 | 78.16 | 78.16 | 2.78% | 1,085 |
| Oct 17, 2024 | 77.11 | 77.11 | 76.02 | 76.05 | 76.05 | -1.59% | 1,348 |
| Oct 16, 2024 | 77.48 | 77.48 | 77.27 | 77.27 | 77.27 | 1.23% | 556 |
| Oct 15, 2024 | 75.85 | 77.00 | 75.47 | 76.33 | 76.33 | 1.51% | 2,406 |
| Oct 14, 2024 | 74.57 | 75.20 | 74.57 | 75.20 | 75.20 | 4.68% | 1,194 |
| Oct 11, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 5.63% | 245 |
| Oct 10, 2024 | 67.43 | 68.01 | 67.43 | 68.01 | 68.01 | -2.19% | 1,338 |
| Oct 9, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -2.05% | 98 |
| Oct 8, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -1.67% | 296 |
| Oct 7, 2024 | 72.22 | 72.70 | 72.18 | 72.19 | 72.19 | 1.59% | 3,797 |
| Oct 4, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 2.20% | 245 |
| Oct 3, 2024 | 68.94 | 69.53 | 68.94 | 69.53 | 69.53 | 1.15% | 441 |
| Oct 2, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -2.42% | 165 |
| Oct 1, 2024 | 71.37 | 71.37 | 70.44 | 70.44 | 70.44 | -2.70% | 733 |
| Sep 30, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -3.34% | 217 |
| Sep 27, 2024 | 75.00 | 75.00 | 74.90 | 74.90 | 74.90 | 1.31% | 979 |
| Sep 26, 2024 | 74.29 | 74.29 | 73.93 | 73.93 | 73.93 | 2.56% | 866 |
| Sep 25, 2024 | 72.83 | 73.15 | 72.09 | 72.09 | 72.09 | -1.66% | 625 |
| Sep 24, 2024 | 71.60 | 73.31 | 71.60 | 73.31 | 73.31 | 1.57% | 2,881 |
| Sep 23, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 0.64% | 244 |
| Sep 20, 2024 | 71.88 | 72.16 | 71.71 | 71.71 | 71.71 | -0.63% | 940 |
| Sep 19, 2024 | 71.99 | 72.17 | 71.99 | 72.17 | 72.17 | 5.19% | 1,076 |
| Sep 18, 2024 | 68.54 | 68.61 | 67.72 | 68.61 | 68.61 | 0.20% | 729 |
| Sep 17, 2024 | 69.05 | 69.67 | 68.48 | 68.48 | 68.48 | 3.55% | 1,543 |
| Sep 16, 2024 | 65.94 | 66.13 | 65.94 | 66.13 | 66.13 | -2.61% | 735 |
| Sep 13, 2024 | 66.00 | 68.03 | 66.00 | 67.90 | 67.90 | 1.98% | 787 |
| Sep 12, 2024 | 66.17 | 66.58 | 66.17 | 66.58 | 66.58 | 1.24% | 539 |
| Sep 11, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | -0.56% | 276 |
| Sep 10, 2024 | 65.00 | 66.14 | 64.90 | 66.14 | 66.14 | 1.49% | 987 |
| Sep 9, 2024 | 64.38 | 65.17 | 63.00 | 65.17 | 65.17 | 6.72% | 5,975 |
| Sep 6, 2024 | 61.00 | 61.07 | 60.65 | 61.07 | 61.07 | -4.39% | 1,308 |
| Sep 5, 2024 | 64.20 | 64.57 | 63.87 | 63.87 | 63.87 | -3.55% | 756 |
| Sep 4, 2024 | 63.80 | 66.22 | 63.80 | 66.22 | 66.22 | 0.06% | 495 |
| Sep 3, 2024 | 69.13 | 69.13 | 65.61 | 66.18 | 66.18 | -1.40% | 1,625 |
| Aug 30, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -4.82% | 183 |
| Aug 29, 2024 | 68.06 | 70.52 | 68.06 | 70.52 | 70.52 | 4.44% | 645 |
| Aug 28, 2024 | 67.24 | 67.52 | 67.24 | 67.52 | 67.52 | -4.51% | 626 |
| Aug 27, 2024 | 70.43 | 70.96 | 70.43 | 70.71 | 70.71 | -2.18% | 1,563 |
| Aug 26, 2024 | 72.82 | 72.82 | 72.29 | 72.29 | 72.29 | -0.45% | 499 |
| Aug 23, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 5.52% | 775 |
| Aug 22, 2024 | 68.95 | 68.95 | 68.82 | 68.82 | 68.82 | -2.09% | 407 |
| Aug 21, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 3.42% | 186 |
| Aug 20, 2024 | 67.39 | 67.96 | 67.39 | 67.96 | 67.96 | 0.75% | 574 |
| Aug 19, 2024 | 67.42 | 67.46 | 67.42 | 67.46 | 67.46 | -1.09% | 924 |
| Aug 16, 2024 | 66.06 | 68.20 | 65.93 | 68.20 | 68.20 | 4.53% | 816 |
| Aug 15, 2024 | 67.49 | 67.54 | 65.24 | 65.24 | 65.24 | -3.14% | 1,261 |
| Aug 14, 2024 | 67.53 | 67.53 | 67.36 | 67.36 | 67.36 | -3.05% | 410 |
| Aug 13, 2024 | 67.99 | 70.04 | 67.99 | 69.48 | 69.48 | 3.05% | 611 |
| Aug 12, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -2.76% | 222 |
| Aug 9, 2024 | 69.05 | 69.34 | 69.05 | 69.34 | 69.34 | 1.95% | 516 |
| Aug 8, 2024 | 66.45 | 68.01 | 66.45 | 68.01 | 68.01 | 8.81% | 309 |
| Aug 7, 2024 | 63.46 | 63.46 | 62.50 | 62.50 | 62.50 | -3.51% | 30,676 |
| Aug 6, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 6.53% | 548 |
| Aug 5, 2024 | 57.23 | 62.22 | 57.23 | 60.81 | 60.81 | -14.98% | 2,432 |
| Aug 2, 2024 | 72.02 | 72.02 | 71.52 | 71.52 | 71.52 | -1.11% | 410 |
| Aug 1, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -2.92% | 380 |