Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
20.72
-1.25 (-5.68%)
Apr 3, 2025, 4:00 PM EDT - Market closed

NCIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202520.6420.8820.5020.72--5.68%44,733
Apr 2, 202521.4422.0421.4421.9721.972.08%7,866
Apr 1, 202521.3421.6421.3421.5221.523.03%5,136
Mar 31, 202520.8921.1720.7020.8920.89-1.72%26,573
Mar 28, 202521.5021.5021.1921.2521.25-3.91%19,919
Mar 27, 202521.9722.2521.9722.1122.110.46%11,970
Mar 26, 202522.1322.1321.8922.0122.01-1.96%6,444
Mar 25, 202522.4222.4622.3622.4522.45-1.34%7,556
Mar 24, 202522.3222.7622.3022.7622.766.45%38,543
Mar 21, 202521.3321.4321.2221.3821.38-0.21%8,490
Mar 20, 202521.8521.9221.3421.4321.43-1.55%13,065
Mar 19, 202521.4121.9021.3421.7621.763.97%19,759
Mar 18, 202520.6520.9320.6420.9320.93-2.40%31,740
Mar 17, 202521.0821.4520.9821.4521.45-0.29%18,337
Mar 14, 202521.1821.6221.0221.5121.515.54%18,693
Mar 13, 202520.9320.9520.3420.3820.38-3.20%23,398
Mar 12, 202520.9621.0520.7321.0521.05-0.74%34,998
Mar 11, 202520.7521.3520.2921.2121.213.97%99,873
Mar 10, 202521.3221.3219.9320.4020.40-8.70%1,814,840
Mar 7, 202522.9722.9722.2522.3422.34-2.17%20,186
Mar 6, 202523.1123.3322.6522.8422.84-1.59%6,726
Mar 5, 202522.8723.2122.5223.2123.214.23%28,265
Mar 4, 202521.2522.2721.0622.2722.271.00%2,686
Mar 3, 202523.9023.9021.9022.0522.051.20%2,750
Feb 28, 202521.1322.0421.1321.7821.780.58%8,787
Feb 27, 202522.3822.3821.5221.6621.66-1.22%9,031
Feb 26, 202522.3122.9021.5021.9321.93-4.55%457,183
Feb 25, 202523.1323.2022.4122.9722.97-6.33%3,153
Feb 24, 202524.9124.9124.5224.5224.52-0.74%76,823
Feb 21, 202525.7225.7324.7124.7124.71-3.62%222,751
Feb 20, 202525.4725.7125.3125.6425.642.11%10,807
Feb 19, 202525.1025.1925.0125.1125.112.36%9,250
Feb 18, 202525.0025.0724.4824.5324.53-3.12%29,704