Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
105.92
-0.13 (-0.12%)
Apr 24, 2025, 4:00 PM EDT - Market closed
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 105.54 | 105.92 | 105.54 | 105.92 | 105.92 | -0.12% | 285 |
| Apr 23, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 2.19% | 142 |
| Apr 22, 2025 | 102.29 | 103.78 | 102.29 | 103.78 | 103.78 | 4.66% | 1,213 |
| Apr 21, 2025 | 97.60 | 99.16 | 97.60 | 99.16 | 99.16 | 3.21% | 1,385 |
| Apr 17, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.60% | 100 |
| Apr 16, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.03% | 48 |
| Apr 15, 2025 | 95.77 | 95.77 | 95.48 | 95.48 | 95.48 | -0.53% | 1,648 |
| Apr 14, 2025 | 98.84 | 98.84 | 95.99 | 95.99 | 95.99 | 1.09% | 1,589 |
| Apr 11, 2025 | 93.90 | 94.96 | 92.12 | 94.96 | 94.96 | 5.42% | 4,298 |
| Apr 10, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -3.47% | 44 |
| Apr 9, 2025 | 91.01 | 93.32 | 91.01 | 93.32 | 93.32 | 7.21% | 4,498 |
| Apr 8, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -1.90% | 127 |
| Apr 7, 2025 | 87.53 | 91.21 | 87.53 | 88.73 | 88.73 | -6.74% | 5,042 |
| Apr 4, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 2.46% | 135 |
| Apr 3, 2025 | 94.13 | 94.13 | 92.87 | 92.87 | 92.87 | -5.24% | 1,067 |
| Apr 2, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | 1.65% | 95 |
| Apr 1, 2025 | 95.22 | 96.41 | 95.22 | 96.41 | 96.41 | 3.31% | 162 |
| 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 |