Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
26.74
+0.33 (1.25%)
May 16, 2025, 11:14 AM - Market open
NCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 26.54 | 26.69 | 26.54 | 26.74 | - | 1.25% | 1,887 |
| 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 |
| Apr 29, 2025 | 23.63 | 23.79 | 23.63 | 23.74 | 23.74 | 0.68% | 6,069 |
| Apr 28, 2025 | 23.48 | 23.58 | 23.46 | 23.58 | 23.58 | -0.53% | 1,350 |
| Apr 25, 2025 | 23.45 | 23.78 | 23.45 | 23.71 | 23.71 | 1.82% | 7,492 |
| Apr 24, 2025 | 23.18 | 23.29 | 23.12 | 23.29 | 23.29 | -0.05% | 4,372 |
| Apr 23, 2025 | 23.46 | 23.48 | 23.29 | 23.30 | 23.30 | 2.61% | 3,608 |
| Apr 22, 2025 | 22.36 | 22.75 | 22.31 | 22.71 | 22.71 | 4.99% | 17,960 |
| Apr 21, 2025 | 21.70 | 21.91 | 21.63 | 21.63 | 21.63 | 2.62% | 1,242 |
| Apr 17, 2025 | 21.10 | 21.23 | 20.85 | 21.07 | 21.07 | 0.52% | 26,947 |
| Apr 16, 2025 | 20.83 | 21.20 | 20.80 | 20.96 | 20.96 | 0.16% | 15,467 |
| Apr 15, 2025 | 22.16 | 22.16 | 20.91 | 20.93 | 20.93 | -1.00% | 14,815 |
| Apr 14, 2025 | 21.09 | 21.41 | 20.92 | 21.14 | 21.14 | 1.56% | 38,773 |
| Apr 11, 2025 | 20.30 | 20.82 | 20.30 | 20.82 | 20.82 | 5.06% | 4,534 |
| Apr 10, 2025 | 20.36 | 20.36 | 19.52 | 19.82 | 19.82 | -3.61% | 27,435 |
| Apr 9, 2025 | 19.33 | 20.73 | 19.12 | 20.56 | 20.56 | 7.61% | 23,548 |
| Apr 8, 2025 | 19.91 | 19.96 | 19.00 | 19.10 | 19.10 | -2.07% | 31,691 |
| Apr 7, 2025 | 19.21 | 19.97 | 18.97 | 19.51 | 19.51 | -7.86% | 13,336 |
| Apr 4, 2025 | 20.88 | 21.25 | 20.85 | 21.17 | 21.17 | 2.19% | 25,337 |
| Apr 3, 2025 | 20.70 | 20.77 | 20.52 | 20.72 | 20.72 | -5.68% | 44,733 |
| Apr 2, 2025 | 21.44 | 22.04 | 21.44 | 21.97 | 21.97 | 2.08% | 7,866 |
| Apr 1, 2025 | 21.34 | 21.64 | 21.34 | 21.52 | 21.52 | 3.03% | 5,136 |
| Mar 31, 2025 | 20.89 | 21.17 | 20.70 | 20.89 | 20.89 | -1.72% | 26,573 |
| Mar 28, 2025 | 21.50 | 21.50 | 21.19 | 21.25 | 21.25 | -3.91% | 19,919 |
| Mar 27, 2025 | 21.97 | 22.25 | 21.97 | 22.11 | 22.11 | 0.46% | 11,970 |
| Mar 26, 2025 | 22.13 | 22.13 | 21.89 | 22.01 | 22.01 | -1.96% | 6,444 |
| Mar 25, 2025 | 22.42 | 22.46 | 22.36 | 22.45 | 22.45 | -1.34% | 7,556 |
| Mar 24, 2025 | 22.32 | 22.76 | 22.30 | 22.76 | 22.76 | 6.45% | 38,543 |
| Mar 21, 2025 | 21.33 | 21.43 | 21.22 | 21.38 | 21.38 | -0.21% | 8,490 |
| Mar 20, 2025 | 21.85 | 21.92 | 21.34 | 21.43 | 21.43 | -1.55% | 13,065 |
| Mar 19, 2025 | 21.41 | 21.90 | 21.34 | 21.76 | 21.76 | 3.97% | 19,759 |
| Mar 18, 2025 | 20.65 | 20.93 | 20.64 | 20.93 | 20.93 | -2.40% | 31,740 |
| Mar 17, 2025 | 21.08 | 21.45 | 20.98 | 21.45 | 21.45 | -0.29% | 18,337 |
| Mar 14, 2025 | 21.18 | 21.62 | 21.02 | 21.51 | 21.51 | 5.54% | 18,693 |
| Mar 13, 2025 | 20.93 | 20.95 | 20.34 | 20.38 | 20.38 | -3.20% | 23,398 |
| Mar 12, 2025 | 20.96 | 21.05 | 20.73 | 21.05 | 21.05 | -0.74% | 34,998 |
| Mar 11, 2025 | 20.75 | 21.35 | 20.29 | 21.21 | 21.21 | 3.97% | 99,873 |
| Mar 10, 2025 | 21.32 | 21.32 | 19.93 | 20.40 | 20.40 | -8.70% | 1,814,840 |
| Mar 7, 2025 | 22.97 | 22.97 | 22.25 | 22.34 | 22.34 | -2.17% | 20,186 |