Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
26.74
-1.09 (-3.92%)
Jun 17, 2025, 4:00 PM - Market closed
NCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |