Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
30.09
+1.04 (3.58%)
Jul 11, 2025, 12:59 PM - Market open

NCIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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