Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
16.55
-0.52 (-3.05%)
Feb 12, 2026, 4:00 PM EST - Market closed
NCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 17.20 | 17.23 | 16.54 | 16.58 | 16.58 | -2.89% | 24,802 |
| Feb 11, 2026 | 17.11 | 17.12 | 16.68 | 17.07 | 17.07 | -1.90% | 15,904 |
| Feb 10, 2026 | 17.46 | 17.66 | 17.29 | 17.40 | 17.40 | -3.07% | 19,219 |
| Feb 9, 2026 | 17.19 | 18.09 | 17.06 | 17.95 | 17.95 | 1.37% | 52,691 |
| Feb 6, 2026 | 17.05 | 18.01 | 17.05 | 17.71 | 17.71 | 10.63% | 13,521 |
| Feb 5, 2026 | 17.68 | 17.87 | 15.88 | 16.01 | 16.01 | -14.06% | 92,556 |
| Feb 4, 2026 | 19.00 | 19.10 | 18.28 | 18.63 | 18.63 | -4.26% | 34,795 |
| Feb 3, 2026 | 20.00 | 22.58 | 18.53 | 19.45 | 19.45 | -2.17% | 77,027 |
| Feb 2, 2026 | 20.03 | 20.28 | 19.82 | 19.89 | 19.89 | -8.45% | 33,922 |
| Jan 30, 2026 | 21.50 | 21.80 | 21.29 | 21.72 | 21.72 | -0.48% | 59,057 |
| Jan 29, 2026 | 22.77 | 22.77 | 21.64 | 21.83 | 21.83 | -5.89% | 10,184 |
| Jan 28, 2026 | 23.41 | 23.50 | 23.13 | 23.19 | 23.19 | -0.31% | 7,948 |
| Jan 27, 2026 | 22.85 | 23.31 | 22.67 | 23.27 | 23.27 | 2.29% | 4,828 |
| Jan 26, 2026 | 22.70 | 23.00 | 22.67 | 22.75 | 22.74 | -2.11% | 8,781 |
| Jan 23, 2026 | 23.25 | 23.59 | 22.98 | 23.24 | 23.24 | 0.17% | 15,555 |
| Jan 22, 2026 | 23.22 | 23.32 | 22.97 | 23.20 | 23.20 | -1.32% | 6,199 |
| Jan 21, 2026 | 23.36 | 23.58 | 22.85 | 23.51 | 23.51 | 1.00% | 9,167 |
| Jan 20, 2026 | 23.68 | 23.69 | 23.09 | 23.28 | 23.28 | -6.84% | 17,643 |
| Jan 16, 2026 | 25.01 | 25.01 | 24.72 | 24.99 | 24.98 | 0.14% | 10,887 |
| Jan 15, 2026 | 25.50 | 25.52 | 24.95 | 24.95 | 24.95 | -2.50% | 10,349 |
| Jan 14, 2026 | 25.08 | 25.70 | 25.03 | 25.59 | 25.59 | 3.51% | 13,671 |
| Jan 13, 2026 | 24.30 | 24.78 | 24.19 | 24.72 | 24.72 | 3.04% | 6,350 |
| Jan 12, 2026 | 23.72 | 24.15 | 23.71 | 23.99 | 23.99 | 1.32% | 8,808 |
| Jan 9, 2026 | 23.81 | 24.08 | 23.68 | 23.68 | 23.68 | -0.81% | 4,134 |
| Jan 8, 2026 | 23.55 | 24.05 | 23.55 | 23.88 | 23.88 | -0.40% | 7,181 |
| Jan 7, 2026 | 24.24 | 24.35 | 23.92 | 23.97 | 23.97 | -2.04% | 6,739 |
| Jan 6, 2026 | 25.08 | 25.08 | 24.21 | 24.47 | 24.47 | -1.43% | 6,211 |
| Jan 5, 2026 | 24.24 | 25.00 | 24.19 | 24.83 | 24.82 | 5.64% | 16,594 |
| Jan 2, 2026 | 23.00 | 23.65 | 23.00 | 23.50 | 23.50 | 3.38% | 31,889 |
| Dec 31, 2025 | 23.13 | 23.13 | 22.63 | 22.73 | 22.73 | -0.34% | 15,382 |
| Dec 30, 2025 | 22.86 | 23.20 | 22.78 | 22.81 | 22.81 | 0.93% | 32,202 |
| Dec 29, 2025 | 22.76 | 22.90 | 22.58 | 22.60 | 22.60 | -0.59% | 55,325 |
| Dec 26, 2025 | 23.10 | 23.16 | 22.46 | 22.74 | 22.74 | 0.18% | 20,805 |
| Dec 24, 2025 | 22.66 | 22.77 | 22.44 | 22.70 | 22.69 | -0.71% | 8,526 |
| Dec 23, 2025 | 22.72 | 22.93 | 22.59 | 22.86 | 22.86 | -0.64% | 8,728 |
| Dec 22, 2025 | 23.40 | 23.50 | 22.95 | 23.01 | 23.01 | 0.16% | 13,347 |
| Dec 19, 2025 | 22.93 | 23.20 | 22.70 | 22.97 | 22.97 | 4.85% | 37,443 |
| Dec 18, 2025 | 23.08 | 23.12 | 21.91 | 21.91 | 21.91 | -1.82% | 9,964 |
| Dec 17, 2025 | 22.96 | 23.47 | 22.16 | 22.31 | 22.31 | -2.41% | 58,900 |
| Dec 16, 2025 | 22.77 | 22.94 | 22.72 | 22.86 | 22.86 | 1.83% | 7,511 |
| Dec 15, 2025 | 23.45 | 23.56 | 22.38 | 22.45 | 22.45 | -4.98% | 7,614 |
| Dec 12, 2025 | 24.25 | 24.33 | 23.45 | 23.63 | 23.63 | -2.14% | 26,623 |
| Dec 11, 2025 | 23.59 | 24.15 | 23.39 | 24.15 | 24.15 | -1.31% | 34,264 |
| Dec 10, 2025 | 24.42 | 24.90 | 24.19 | 24.47 | 24.47 | -0.66% | 57,496 |
| Dec 9, 2025 | 23.68 | 25.00 | 23.68 | 24.63 | 24.63 | 3.10% | 32,419 |
| Dec 8, 2025 | 24.26 | 24.26 | 23.55 | 23.89 | 23.89 | 1.95% | 19,504 |
| Dec 5, 2025 | 23.81 | 24.13 | 23.13 | 23.43 | 23.43 | -3.50% | 29,895 |
| Dec 4, 2025 | 24.55 | 24.58 | 23.95 | 24.28 | 24.28 | -0.40% | 27,793 |
| Dec 3, 2025 | 24.30 | 24.52 | 24.01 | 24.38 | 24.38 | 2.34% | 65,334 |
| Dec 2, 2025 | 23.11 | 24.12 | 23.07 | 23.82 | 23.82 | 6.91% | 66,326 |