Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
33.24
+0.49 (1.50%)
At close: Oct 8, 2025, 4:00 PM EDT
33.30
+0.06 (0.17%)
After-hours: Oct 8, 2025, 4:34 PM EDT
NCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.90 | 33.30 | 32.90 | 33.30 | - | 1.66% | 26,895 |
| Oct 7, 2025 | 33.88 | 33.88 | 32.57 | 32.76 | 32.76 | -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 | 32.17 | 2.62% | 19,668 |
| Sep 11, 2025 | 31.36 | 31.42 | 31.19 | 31.34 | 31.34 | 1.27% | 38,849 |
| Sep 10, 2025 | 31.14 | 31.36 | 30.95 | 30.95 | 30.95 | 1.61% | 9,380 |
| Sep 9, 2025 | 31.10 | 31.10 | 30.36 | 30.46 | 30.46 | -0.70% | 33,633 |
| Sep 8, 2025 | 30.81 | 30.97 | 30.68 | 30.68 | 30.68 | 0.40% | 17,235 |
| Sep 5, 2025 | 31.09 | 31.17 | 30.21 | 30.55 | 30.55 | 1.25% | 20,751 |
| Sep 4, 2025 | 30.52 | 30.52 | 30.10 | 30.18 | 30.18 | -2.31% | 19,272 |
| Sep 3, 2025 | 30.68 | 31.01 | 30.67 | 30.89 | 30.89 | 1.91% | 17,270 |
| Sep 2, 2025 | 29.99 | 30.68 | 29.99 | 30.31 | 30.31 | 1.50% | 14,834 |
| Aug 29, 2025 | 30.45 | 30.45 | 29.77 | 29.86 | 29.86 | -3.12% | 31,938 |
| Aug 28, 2025 | 31.23 | 31.23 | 30.83 | 30.83 | 30.83 | -0.47% | 19,599 |
| Aug 27, 2025 | 30.84 | 31.16 | 30.84 | 30.97 | 30.97 | 0.49% | 23,260 |
| Aug 26, 2025 | 30.49 | 30.82 | 30.33 | 30.82 | 30.82 | 1.05% | 26,570 |
| Aug 25, 2025 | 31.43 | 31.64 | 30.50 | 30.50 | 30.50 | -5.77% | 35,339 |
| Aug 22, 2025 | 30.58 | 32.47 | 30.55 | 32.37 | 32.37 | 5.92% | 21,154 |
| Aug 21, 2025 | 30.90 | 31.07 | 30.55 | 30.56 | 30.56 | -2.13% | 8,746 |
| Aug 20, 2025 | 30.70 | 31.31 | 30.70 | 31.22 | 31.22 | 1.65% | 29,053 |
| Aug 19, 2025 | 31.57 | 31.57 | 30.72 | 30.72 | 30.72 | -3.20% | 4,833 |
| Aug 18, 2025 | 31.91 | 31.99 | 31.45 | 31.73 | 31.73 | -0.43% | 15,381 |
| Aug 15, 2025 | 32.34 | 32.37 | 31.87 | 31.87 | 31.87 | -1.45% | 3,443 |
| Aug 14, 2025 | 32.42 | 32.62 | 32.23 | 32.34 | 32.34 | -3.80% | 14,969 |
| Aug 13, 2025 | 33.12 | 33.61 | 32.78 | 33.61 | 33.61 | 2.94% | 21,777 |
| Aug 12, 2025 | 32.33 | 32.75 | 32.30 | 32.65 | 32.65 | 1.60% | 10,770 |
| Aug 11, 2025 | 32.25 | 32.66 | 32.14 | 32.14 | 32.14 | 2.61% | 19,321 |
| Aug 8, 2025 | 31.38 | 31.43 | 31.07 | 31.32 | 31.32 | -0.09% | 8,982 |
| Aug 7, 2025 | 30.99 | 31.35 | 30.99 | 31.35 | 31.35 | 2.41% | 1,695 |
| Aug 6, 2025 | 30.29 | 31.01 | 30.29 | 30.61 | 30.61 | 1.73% | 15,739 |
| Aug 5, 2025 | 30.30 | 30.33 | 29.86 | 30.09 | 30.09 | -1.30% | 6,530 |
| Aug 4, 2025 | 30.42 | 30.79 | 30.42 | 30.49 | 30.49 | 1.86% | 19,635 |
| Aug 1, 2025 | 30.53 | 30.60 | 29.93 | 29.93 | 29.93 | -3.44% | 31,947 |
| Jul 31, 2025 | 31.32 | 31.51 | 31.00 | 31.00 | 31.00 | -0.21% | 12,872 |
| Jul 30, 2025 | 31.23 | 31.51 | 30.77 | 31.06 | 31.06 | -0.47% | 9,061 |