Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
29.43
-0.79 (-2.62%)
At close: Oct 29, 2025, 4:00 PM EDT
29.67
+0.24 (0.80%)
After-hours: Oct 29, 2025, 6:23 PM EDT

NCIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202529.9929.9929.5629.33--2.95%18,665
Oct 28, 202530.7630.8630.1930.2230.22-1.64%49,768
Oct 27, 202530.6530.9130.4530.7330.734.47%82,009
Oct 24, 202529.5329.5529.1629.4129.410.75%10,613
Oct 23, 202529.0229.5428.8529.1929.192.28%11,308
Oct 22, 202529.3429.3428.5328.5428.54-4.27%24,950
Oct 21, 202528.9330.4128.8029.8129.810.91%31,430
Oct 20, 202529.7029.7729.2829.5529.553.91%34,520
Oct 17, 202528.0528.8227.7628.4328.43-1.08%60,874
Oct 16, 202529.6829.7328.6728.7528.75-2.81%34,704
Oct 15, 202529.8030.0229.4829.5829.58-1.72%11,255
Oct 14, 202529.5130.4229.2930.0930.09-2.99%35,054
Oct 13, 202530.5631.1730.3931.0231.020.06%40,925
Oct 10, 202532.6932.8430.8331.0031.00-4.25%24,811
Oct 9, 202532.9633.0532.2132.3832.38-2.60%19,347
Oct 8, 202532.9633.4032.8133.2433.241.49%27,162
Oct 7, 202533.8833.8832.5732.7632.76-3.63%55,231
Oct 6, 202533.7334.2633.6133.9933.992.16%35,222
Oct 3, 202532.9033.3532.5733.2733.271.26%21,930
Oct 2, 202532.3232.9232.1532.8632.863.19%38,595
Oct 1, 202531.6431.9931.5831.8431.843.12%57,542
Sep 30, 202530.7030.9430.4530.8830.88-0.29%95,135
Sep 29, 202530.4130.9830.4130.9730.974.67%42,177
Sep 26, 202529.7229.9229.2929.5929.590.61%29,227
Sep 25, 202530.4330.4429.0829.4129.41-4.53%39,205
Sep 24, 202530.6531.0330.6330.8130.811.59%34,171
Sep 23, 202530.6630.6930.3230.3230.32-0.68%5,385
Sep 22, 202531.0931.0930.5230.5330.53-3.17%36,364
Sep 19, 202531.9731.9731.5331.5331.53-2.30%20,023
Sep 18, 202532.2732.4332.1832.2732.271.69%33,908
Sep 17, 202531.9531.9531.5531.7431.74-0.85%16,186
Sep 16, 202531.7332.3431.4732.0132.011.15%43,853
Sep 15, 202531.8931.8931.4731.6431.64-1.62%15,072
Sep 12, 202531.6832.1731.4932.1732.172.62%19,668
Sep 11, 202531.3631.4231.1931.3431.341.27%38,849
Sep 10, 202531.1431.3630.9530.9530.951.61%9,380
Sep 9, 202531.1031.1030.3630.4630.46-0.70%33,633
Sep 8, 202530.8130.9730.6830.6830.680.40%17,235
Sep 5, 202531.0931.1730.2130.5530.551.25%20,751
Sep 4, 202530.5230.5230.1030.1830.18-2.31%19,272
Sep 3, 202530.6831.0130.6730.8930.891.91%17,270
Sep 2, 202529.9930.6829.9930.3130.311.50%14,834
Aug 29, 202530.4530.4529.7729.8629.86-3.12%31,938
Aug 28, 202531.2331.2330.8330.8330.83-0.47%19,599
Aug 27, 202530.8431.1630.8430.9730.970.49%23,260
Aug 26, 202530.4930.8230.3330.8230.821.05%26,570
Aug 25, 202531.4331.6430.5030.5030.50-5.77%35,339
Aug 22, 202530.5832.4730.5532.3732.375.92%21,154
Aug 21, 202530.9031.0730.5530.5630.56-2.13%8,746
Aug 20, 202530.7031.3130.7031.2231.221.65%29,053