Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
23.39
-0.99 (-4.06%)
At close: Nov 19, 2025, 4:00 PM EST
23.50
+0.11 (0.47%)
After-hours: Nov 19, 2025, 6:02 PM EST
NCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 23.81 | 24.21 | 23.10 | 23.39 | 23.39 | -4.06% | 62,569 |
| Nov 18, 2025 | 23.96 | 24.67 | 23.86 | 24.38 | 24.38 | 1.45% | 37,862 |
| Nov 17, 2025 | 24.65 | 25.01 | 23.88 | 24.03 | 24.03 | -2.70% | 43,845 |
| Nov 14, 2025 | 24.97 | 25.57 | 24.70 | 24.70 | 24.70 | -3.60% | 11,246 |
| Nov 13, 2025 | 26.91 | 27.00 | 25.58 | 25.62 | 25.62 | -3.85% | 29,584 |
| Nov 12, 2025 | 27.57 | 27.64 | 26.60 | 26.65 | 26.65 | -1.38% | 32,825 |
| Nov 11, 2025 | 27.49 | 27.49 | 26.92 | 27.02 | 27.02 | -3.42% | 11,602 |
| Nov 10, 2025 | 28.00 | 28.05 | 27.55 | 27.98 | 27.98 | 2.48% | 39,900 |
| Nov 7, 2025 | 26.13 | 27.36 | 25.95 | 27.30 | 27.30 | 3.69% | 17,033 |
| Nov 6, 2025 | 27.00 | 27.00 | 26.17 | 26.33 | 26.33 | -3.94% | 30,530 |
| Nov 5, 2025 | 26.88 | 27.52 | 26.61 | 27.41 | 27.41 | 3.79% | 49,822 |
| Nov 4, 2025 | 27.03 | 27.56 | 25.95 | 26.41 | 26.41 | -5.10% | 37,008 |
| Nov 3, 2025 | 28.86 | 28.86 | 27.67 | 27.83 | 27.83 | -4.56% | 30,612 |
| Oct 31, 2025 | 29.03 | 29.42 | 28.84 | 29.16 | 29.16 | 3.59% | 37,555 |
| Oct 30, 2025 | 28.77 | 29.08 | 28.11 | 28.15 | 28.15 | -4.35% | 29,547 |
| Oct 29, 2025 | 30.34 | 30.34 | 29.14 | 29.43 | 29.43 | -2.62% | 18,767 |
| Oct 28, 2025 | 30.76 | 30.86 | 30.19 | 30.22 | 30.22 | -1.64% | 49,768 |
| Oct 27, 2025 | 30.65 | 30.91 | 30.45 | 30.73 | 30.73 | 4.47% | 82,009 |
| Oct 24, 2025 | 29.53 | 29.55 | 29.16 | 29.41 | 29.41 | 0.75% | 10,613 |
| Oct 23, 2025 | 29.02 | 29.54 | 28.85 | 29.19 | 29.19 | 2.28% | 11,308 |
| Oct 22, 2025 | 29.34 | 29.34 | 28.53 | 28.54 | 28.54 | -4.27% | 24,950 |
| Oct 21, 2025 | 28.93 | 30.41 | 28.80 | 29.81 | 29.81 | 0.91% | 31,430 |
| Oct 20, 2025 | 29.70 | 29.77 | 29.28 | 29.55 | 29.55 | 3.91% | 34,520 |
| Oct 17, 2025 | 28.05 | 28.82 | 27.76 | 28.43 | 28.43 | -1.08% | 60,874 |
| Oct 16, 2025 | 29.68 | 29.73 | 28.67 | 28.75 | 28.74 | -2.81% | 34,704 |
| Oct 15, 2025 | 29.80 | 30.02 | 29.48 | 29.58 | 29.58 | -1.72% | 11,255 |
| Oct 14, 2025 | 29.51 | 30.42 | 29.29 | 30.09 | 30.09 | -2.99% | 35,054 |
| Oct 13, 2025 | 30.56 | 31.17 | 30.39 | 31.02 | 31.02 | 0.06% | 40,925 |
| Oct 10, 2025 | 32.69 | 32.84 | 30.83 | 31.00 | 31.00 | -4.25% | 24,811 |
| Oct 9, 2025 | 32.96 | 33.05 | 32.21 | 32.38 | 32.38 | -2.60% | 19,347 |
| Oct 8, 2025 | 32.96 | 33.40 | 32.81 | 33.24 | 33.24 | 1.49% | 27,162 |
| Oct 7, 2025 | 33.88 | 33.88 | 32.57 | 32.76 | 32.75 | -3.63% | 55,231 |
| Oct 6, 2025 | 33.73 | 34.26 | 33.61 | 33.99 | 33.99 | 2.16% | 35,222 |
| Oct 3, 2025 | 32.90 | 33.35 | 32.57 | 33.27 | 33.27 | 1.26% | 21,930 |
| Oct 2, 2025 | 32.32 | 32.92 | 32.15 | 32.86 | 32.86 | 3.19% | 38,595 |
| Oct 1, 2025 | 31.64 | 31.99 | 31.58 | 31.84 | 31.84 | 3.12% | 57,542 |
| Sep 30, 2025 | 30.70 | 30.94 | 30.45 | 30.88 | 30.88 | -0.29% | 95,135 |
| Sep 29, 2025 | 30.41 | 30.98 | 30.41 | 30.97 | 30.97 | 4.67% | 42,177 |
| Sep 26, 2025 | 29.72 | 29.92 | 29.29 | 29.59 | 29.59 | 0.61% | 29,227 |
| Sep 25, 2025 | 30.43 | 30.44 | 29.08 | 29.41 | 29.41 | -4.53% | 39,205 |
| Sep 24, 2025 | 30.65 | 31.03 | 30.63 | 30.81 | 30.81 | 1.59% | 34,171 |
| Sep 23, 2025 | 30.66 | 30.69 | 30.32 | 30.32 | 30.32 | -0.68% | 5,385 |
| Sep 22, 2025 | 31.09 | 31.09 | 30.52 | 30.53 | 30.53 | -3.17% | 36,364 |
| Sep 19, 2025 | 31.97 | 31.97 | 31.53 | 31.53 | 31.53 | -2.30% | 20,023 |
| Sep 18, 2025 | 32.27 | 32.43 | 32.18 | 32.27 | 32.27 | 1.69% | 33,908 |
| Sep 17, 2025 | 31.95 | 31.95 | 31.55 | 31.74 | 31.74 | -0.85% | 16,186 |
| Sep 16, 2025 | 31.73 | 32.34 | 31.47 | 32.01 | 32.01 | 1.15% | 43,853 |
| Sep 15, 2025 | 31.89 | 31.89 | 31.47 | 31.64 | 31.64 | -1.62% | 15,072 |
| Sep 12, 2025 | 31.68 | 32.17 | 31.49 | 32.17 | 32.16 | 2.62% | 19,668 |
| Sep 11, 2025 | 31.36 | 31.42 | 31.19 | 31.34 | 31.34 | 1.27% | 38,849 |