Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
23.20
-0.10 (-0.43%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 23.11 | 23.33 | 22.65 | 22.84 | 22.84 | -1.59% | 6,726 |
| Mar 5, 2025 | 22.87 | 23.21 | 22.52 | 23.21 | 23.21 | 4.23% | 28,265 |
| Mar 4, 2025 | 21.25 | 22.27 | 21.06 | 22.27 | 22.27 | 1.00% | 2,686 |
| Mar 3, 2025 | 23.90 | 23.90 | 21.90 | 22.05 | 22.05 | 1.20% | 2,750 |
| Feb 28, 2025 | 21.13 | 22.04 | 21.13 | 21.78 | 21.78 | 0.58% | 8,787 |
| Feb 27, 2025 | 22.38 | 22.38 | 21.52 | 21.66 | 21.66 | -1.22% | 9,031 |
| Feb 26, 2025 | 22.31 | 22.90 | 21.50 | 21.93 | 21.93 | -4.55% | 457,183 |
| Feb 25, 2025 | 23.13 | 23.20 | 22.41 | 22.97 | 22.97 | -6.33% | 3,153 |
| Feb 24, 2025 | 24.91 | 24.91 | 24.52 | 24.52 | 24.52 | -0.74% | 76,823 |
| Feb 21, 2025 | 25.72 | 25.73 | 24.71 | 24.71 | 24.71 | -3.62% | 222,751 |
| Feb 20, 2025 | 25.47 | 25.71 | 25.31 | 25.64 | 25.64 | 2.11% | 10,807 |
| Feb 19, 2025 | 25.10 | 25.19 | 25.01 | 25.11 | 25.11 | 2.36% | 9,250 |
| Feb 18, 2025 | 25.00 | 25.07 | 24.48 | 24.53 | 24.53 | -3.12% | 29,704 |