Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
30.14
+1.09 (3.75%)
Jul 11, 2025, 4:00 PM - Market closed
NCIQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 30.24 | 30.31 | 29.97 | 30.03 | - | 3.37% | 32,386 |
Jul 10, 2025 | 28.43 | 29.09 | 28.40 | 29.05 | 29.05 | 1.43% | 27,956 |
Jul 9, 2025 | 28.01 | 28.64 | 27.74 | 28.64 | 28.64 | 3.21% | 20,964 |
Jul 8, 2025 | 27.73 | 27.81 | 27.49 | 27.75 | 27.75 | 1.06% | 12,863 |
Jul 7, 2025 | 27.56 | 27.73 | 27.45 | 27.46 | 27.46 | -1.35% | 36,484 |
Jul 3, 2025 | 28.37 | 28.37 | 27.84 | 27.84 | 27.84 | -0.58% | 37,098 |
Jul 2, 2025 | 27.35 | 28.14 | 27.33 | 28.00 | 28.00 | 4.67% | 6,533 |
Jul 1, 2025 | 27.11 | 27.37 | 26.75 | 26.75 | 26.75 | -2.48% | 16,566 |
Jun 30, 2025 | 27.44 | 27.45 | 27.11 | 27.43 | 27.43 | 1.31% | 3,587 |
Jun 27, 2025 | 27.12 | 27.28 | 27.00 | 27.08 | 27.08 | -0.75% | 39,153 |
Jun 26, 2025 | 27.20 | 27.30 | 27.14 | 27.28 | 27.28 | -0.01% | 8,072 |
Jun 25, 2025 | 27.36 | 27.37 | 27.06 | 27.28 | 27.28 | 1.78% | 12,810 |
Jun 24, 2025 | 26.65 | 26.98 | 26.65 | 26.81 | 26.81 | 2.61% | 9,951 |
Jun 23, 2025 | 25.80 | 26.12 | 25.39 | 26.12 | 26.12 | -0.60% | 3,431 |
Jun 20, 2025 | 27.00 | 27.05 | 26.25 | 26.28 | 26.28 | -0.64% | 8,715 |
Jun 18, 2025 | 26.80 | 26.80 | 26.45 | 26.45 | 26.45 | -1.08% | 4,687 |
Jun 17, 2025 | 27.01 | 27.02 | 26.48 | 26.74 | 26.74 | -3.92% | 4,337 |
Jun 16, 2025 | 27.27 | 27.83 | 27.27 | 27.83 | 27.83 | 3.59% | 243,471 |
Jun 13, 2025 | 26.76 | 26.92 | 26.53 | 26.87 | 26.87 | -2.08% | 10,978 |
Jun 12, 2025 | 27.54 | 27.76 | 27.44 | 27.44 | 27.44 | -2.12% | 2,264 |
Jun 11, 2025 | 28.31 | 28.35 | 28.03 | 28.03 | 28.03 | -0.37% | 8,700 |
Jun 10, 2025 | 28.08 | 28.13 | 27.80 | 28.13 | 28.13 | 1.63% | 4,144 |
Jun 9, 2025 | 27.43 | 27.75 | 27.31 | 27.68 | 27.68 | 4.04% | 6,939 |
Jun 6, 2025 | 26.54 | 26.89 | 26.53 | 26.61 | 26.61 | 1.97% | 50,726 |
Jun 5, 2025 | 26.68 | 26.68 | 26.10 | 26.10 | 26.10 | -2.92% | 5,265 |
Jun 4, 2025 | 27.01 | 27.02 | 26.88 | 26.88 | 26.88 | -1.12% | 1,670 |
Jun 3, 2025 | 27.26 | 27.26 | 27.02 | 27.18 | 27.18 | 1.97% | 2,129 |
Jun 2, 2025 | 26.61 | 26.66 | 26.54 | 26.66 | 26.66 | -0.43% | 11,443 |
May 30, 2025 | 27.08 | 27.08 | 25.89 | 26.78 | 26.78 | -1.36% | 2,675 |
May 29, 2025 | 27.90 | 27.90 | 27.10 | 27.14 | 27.14 | -0.94% | 11,841 |
May 28, 2025 | 27.95 | 27.95 | 27.40 | 27.40 | 27.40 | -2.58% | 10,087 |
May 27, 2025 | 28.26 | 28.26 | 27.98 | 28.13 | 28.13 | 1.46% | 12,930 |
May 23, 2025 | 27.71 | 27.97 | 27.55 | 27.72 | 27.72 | -2.13% | 15,180 |
May 22, 2025 | 28.44 | 28.55 | 28.21 | 28.32 | 28.32 | 2.43% | 22,924 |
May 21, 2025 | 27.18 | 27.88 | 27.18 | 27.65 | 27.65 | 1.43% | 3,094 |
May 20, 2025 | 26.67 | 27.26 | 26.66 | 27.26 | 27.26 | 1.19% | 4,818 |
May 19, 2025 | 26.14 | 26.94 | 26.13 | 26.94 | 26.94 | 0.86% | 12,551 |
May 16, 2025 | 26.54 | 26.80 | 26.54 | 26.71 | 26.71 | 1.13% | 13,184 |
May 15, 2025 | 26.12 | 26.44 | 25.98 | 26.41 | 26.41 | -0.42% | 5,492 |
May 14, 2025 | 26.73 | 26.76 | 26.44 | 26.52 | 26.52 | -1.64% | 5,669 |
May 13, 2025 | 26.48 | 27.00 | 26.38 | 26.96 | 26.96 | 3.58% | 14,885 |
May 12, 2025 | 26.68 | 26.69 | 25.84 | 26.03 | 26.03 | -0.40% | 5,890 |
May 9, 2025 | 26.32 | 26.32 | 26.00 | 26.14 | 26.14 | 2.85% | 14,427 |
May 8, 2025 | 24.86 | 25.41 | 24.81 | 25.41 | 25.41 | 6.37% | 3,869 |
May 7, 2025 | 24.17 | 24.21 | 23.89 | 23.89 | 23.89 | 1.24% | 12,091 |
May 6, 2025 | 23.42 | 23.64 | 23.26 | 23.60 | 23.60 | 0.37% | 5,191 |
May 5, 2025 | 25.00 | 25.00 | 23.47 | 23.51 | 23.51 | -2.56% | 1,027 |
May 2, 2025 | 24.13 | 24.23 | 24.10 | 24.12 | 24.12 | 0.37% | 1,155 |
May 1, 2025 | 23.97 | 24.22 | 23.97 | 24.04 | 24.04 | 2.60% | 2,832 |
Apr 30, 2025 | 23.49 | 23.49 | 23.29 | 23.43 | 23.43 | -1.34% | 809 |