Hashdex Nasdaq CME Crypto Index ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
17.24
-0.81 (-4.49%)
At close: Mar 6, 2026, 4:00 PM EST
16.90
-0.34 (-1.97%)
After-hours: Mar 6, 2026, 6:53 PM EST
NCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.37 | 18.41 | 17.95 | 18.05 | 18.05 | -2.72% | 9,616 |
| Mar 4, 2026 | 18.32 | 18.74 | 18.12 | 18.55 | 18.55 | 7.61% | 19,343 |
| Mar 3, 2026 | 16.97 | 17.31 | 16.78 | 17.24 | 17.24 | -1.92% | 7,394 |
| Mar 2, 2026 | 16.62 | 17.78 | 16.62 | 17.58 | 17.58 | 5.50% | 19,474 |
| Feb 27, 2026 | 16.82 | 16.98 | 16.58 | 16.66 | 16.66 | -3.11% | 16,455 |
| Feb 26, 2026 | 17.43 | 17.43 | 16.99 | 17.20 | 17.20 | -2.76% | 14,137 |
| Feb 25, 2026 | 16.90 | 17.71 | 16.90 | 17.69 | 17.69 | 8.14% | 9,951 |
| Feb 24, 2026 | 15.99 | 16.37 | 15.92 | 16.36 | 16.36 | 0.10% | 44,876 |
| Feb 23, 2026 | 16.75 | 16.75 | 16.24 | 16.34 | 16.34 | -4.95% | 11,158 |
| Feb 20, 2026 | 17.04 | 17.24 | 16.99 | 17.19 | 17.19 | 0.87% | 5,559 |
| Feb 19, 2026 | 16.79 | 17.06 | 16.71 | 17.04 | 17.04 | 1.05% | 23,368 |
| Feb 18, 2026 | 17.09 | 17.26 | 16.84 | 16.86 | 16.86 | -2.42% | 8,414 |
| Feb 17, 2026 | 17.32 | 17.37 | 17.00 | 17.28 | 17.28 | -1.14% | 15,708 |
| Feb 13, 2026 | 16.96 | 17.73 | 16.96 | 17.48 | 17.48 | 5.43% | 14,196 |
| Feb 12, 2026 | 17.20 | 17.23 | 16.54 | 16.58 | 16.58 | -2.89% | 24,802 |
| Feb 11, 2026 | 17.11 | 17.12 | 16.68 | 17.07 | 17.07 | -1.90% | 15,904 |
| Feb 10, 2026 | 17.46 | 17.66 | 17.29 | 17.40 | 17.40 | -3.07% | 19,219 |
| Feb 9, 2026 | 17.19 | 18.09 | 17.06 | 17.95 | 17.95 | 1.37% | 52,691 |
| Feb 6, 2026 | 17.05 | 18.01 | 17.05 | 17.71 | 17.71 | 10.63% | 13,521 |
| Feb 5, 2026 | 17.68 | 17.87 | 15.88 | 16.01 | 16.01 | -14.06% | 92,556 |
| Feb 4, 2026 | 19.00 | 19.10 | 18.28 | 18.63 | 18.63 | -4.26% | 34,795 |
| Feb 3, 2026 | 20.00 | 22.58 | 18.53 | 19.45 | 19.45 | -2.17% | 77,027 |
| Feb 2, 2026 | 20.03 | 20.28 | 19.82 | 19.89 | 19.89 | -8.45% | 33,922 |
| Jan 30, 2026 | 21.50 | 21.80 | 21.29 | 21.72 | 21.72 | -0.48% | 59,057 |
| Jan 29, 2026 | 22.77 | 22.77 | 21.64 | 21.83 | 21.83 | -5.89% | 10,184 |
| Jan 28, 2026 | 23.41 | 23.50 | 23.13 | 23.19 | 23.19 | -0.31% | 7,948 |
| Jan 27, 2026 | 22.85 | 23.31 | 22.67 | 23.27 | 23.27 | 2.29% | 4,828 |
| Jan 26, 2026 | 22.70 | 23.00 | 22.67 | 22.75 | 22.74 | -2.11% | 8,781 |
| Jan 23, 2026 | 23.25 | 23.59 | 22.98 | 23.24 | 23.24 | 0.17% | 15,555 |
| Jan 22, 2026 | 23.22 | 23.32 | 22.97 | 23.20 | 23.20 | -1.32% | 6,199 |
| Jan 21, 2026 | 23.36 | 23.58 | 22.85 | 23.51 | 23.51 | 1.00% | 9,167 |
| Jan 20, 2026 | 23.68 | 23.69 | 23.09 | 23.28 | 23.28 | -6.84% | 17,643 |
| Jan 16, 2026 | 25.01 | 25.01 | 24.72 | 24.99 | 24.98 | 0.14% | 10,887 |
| Jan 15, 2026 | 25.50 | 25.52 | 24.95 | 24.95 | 24.95 | -2.50% | 10,349 |
| Jan 14, 2026 | 25.08 | 25.70 | 25.03 | 25.59 | 25.59 | 3.51% | 13,671 |
| Jan 13, 2026 | 24.30 | 24.78 | 24.19 | 24.72 | 24.72 | 3.04% | 6,350 |
| Jan 12, 2026 | 23.72 | 24.15 | 23.71 | 23.99 | 23.99 | 1.32% | 8,808 |
| Jan 9, 2026 | 23.81 | 24.08 | 23.68 | 23.68 | 23.68 | -0.81% | 4,134 |
| Jan 8, 2026 | 23.55 | 24.05 | 23.55 | 23.88 | 23.88 | -0.40% | 7,181 |
| Jan 7, 2026 | 24.24 | 24.35 | 23.92 | 23.97 | 23.97 | -2.04% | 6,739 |
| Jan 6, 2026 | 25.08 | 25.08 | 24.21 | 24.47 | 24.47 | -1.43% | 6,211 |
| Jan 5, 2026 | 24.24 | 25.00 | 24.19 | 24.83 | 24.82 | 5.64% | 16,594 |
| Jan 2, 2026 | 23.00 | 23.65 | 23.00 | 23.50 | 23.50 | 3.38% | 31,889 |
| Dec 31, 2025 | 23.13 | 23.13 | 22.63 | 22.73 | 22.73 | -0.34% | 15,382 |
| Dec 30, 2025 | 22.86 | 23.20 | 22.78 | 22.81 | 22.81 | 0.93% | 32,202 |
| Dec 29, 2025 | 22.76 | 22.90 | 22.58 | 22.60 | 22.60 | -0.59% | 55,325 |
| Dec 26, 2025 | 23.10 | 23.16 | 22.46 | 22.74 | 22.74 | 0.18% | 20,805 |
| Dec 24, 2025 | 22.66 | 22.77 | 22.44 | 22.70 | 22.69 | -0.71% | 8,526 |
| Dec 23, 2025 | 22.72 | 22.93 | 22.59 | 22.86 | 22.86 | -0.64% | 8,728 |
| Dec 22, 2025 | 23.40 | 23.50 | 22.95 | 23.01 | 23.01 | 0.16% | 13,347 |