Hashdex Nasdaq CME Crypto Index ETF (NCIQ)

NASDAQ: NCIQ · Real-Time Price · USD

16.14

+0.14 (0.90%)

At close: Aug 7, 2026, 4:00 PM EDT

16.17

+0.03 (0.16%)

After-hours: Aug 7, 2026, 7:34 PM EDT

NCIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	16.18	16.24	16.04	16.14	16.14	0.90%	10,635
Aug 6, 2026	15.99	16.13	15.97	16.00	16.00	-1.05%	20,422
Aug 5, 2026	15.91	16.20	15.91	16.17	16.17	0.93%	49,249
Aug 4, 2026	15.89	16.03	15.89	16.02	16.02	0.48%	93,484
Aug 3, 2026	15.67	15.95	15.67	15.94	15.94	1.55%	14,675
Jul 31, 2026	15.93	15.93	15.61	15.70	15.70	-2.97%	70,803
Jul 30, 2026	16.22	16.22	16.13	16.18	16.18	2.21%	22,288
Jul 29, 2026	16.03	16.11	15.83	15.83	15.83	-0.69%	31,208
Jul 28, 2026	15.81	15.98	15.69	15.94	15.94	-2.21%	42,132
Jul 27, 2026	16.27	16.30	16.15	16.30	16.30	1.88%	61,663
Jul 24, 2026	16.00	16.01	15.86	16.00	16.00	-0.87%	43,540
Jul 23, 2026	16.22	16.25	16.11	16.14	16.14	-1.81%	24,975
Jul 22, 2026	16.35	16.51	16.35	16.44	16.44	-0.56%	36,327
Jul 21, 2026	16.53	16.64	16.50	16.53	16.53	1.91%	44,064
Jul 20, 2026	16.03	16.40	15.98	16.22	16.22	1.63%	135,467
Jul 17, 2026	15.66	15.99	15.56	15.96	15.96	-0.25%	32,132
Jul 16, 2026	16.06	16.15	15.98	16.00	16.00	-1.36%	73,771
Jul 15, 2026	16.35	16.38	16.20	16.22	16.22	0.50%	18,592
Jul 14, 2026	16.00	16.15	15.92	16.14	16.14	4.23%	27,695
Jul 13, 2026	15.56	15.62	15.44	15.48	15.48	-2.59%	5,998
Jul 10, 2026	15.97	16.05	15.88	15.90	15.90	1.11%	3,956
Jul 9, 2026	15.61	15.73	15.59	15.72	15.72	1.46%	8,493
Jul 8, 2026	15.41	15.50	15.33	15.50	15.50	-2.59%	8,985
Jul 7, 2026	15.75	16.02	15.70	15.91	15.91	-0.08%	30,088
Jul 6, 2026	15.38	15.99	15.38	15.92	15.92	3.98%	103,844
Jul 2, 2026	15.43	15.43	15.28	15.31	15.31	2.48%	31,826
Jul 1, 2026	14.58	15.24	14.58	14.94	14.94	2.26%	35,028
Jun 30, 2026	14.52	14.70	14.43	14.61	14.61	-2.65%	76,879
Jun 29, 2026	14.84	15.04	14.64	15.01	15.01	1.55%	12,357
Jun 26, 2026	14.52	14.93	14.49	14.78	14.78	1.23%	72,944
Jun 25, 2026	15.08	15.08	14.38	14.60	14.60	-1.15%	9,021
Jun 24, 2026	15.22	15.27	14.60	14.77	14.77	-3.97%	13,384
Jun 23, 2026	15.34	15.48	15.32	15.38	15.38	-3.39%	48,450
Jun 22, 2026	16.07	16.22	15.90	15.92	15.92	1.79%	74,807
Jun 18, 2026	15.98	15.98	15.47	15.64	15.64	-1.94%	63,628
Jun 17, 2026	16.16	16.40	15.90	15.95	15.95	-2.15%	73,568
Jun 16, 2026	16.44	16.46	16.28	16.30	16.30	-1.69%	42,121
Jun 15, 2026	16.58	16.77	16.51	16.58	16.58	5.94%	73,014
Jun 12, 2026	15.62	15.82	15.55	15.65	15.65	-0.38%	27,105
Jun 11, 2026	15.48	15.77	15.39	15.71	15.71	2.88%	156,197
Jun 10, 2026	15.20	15.46	15.20	15.27	15.27	-0.26%	29,526
Jun 9, 2026	15.46	15.49	15.08	15.31	15.31	-2.67%	67,883
Jun 8, 2026	15.69	15.94	15.66	15.73	15.73	5.64%	168,342
Jun 5, 2026	15.58	15.58	14.57	14.89	14.89	-6.09%	272,340
Jun 4, 2026	15.76	16.05	15.73	15.86	15.85	-2.79%	48,365
Jun 3, 2026	16.67	16.71	16.24	16.31	16.31	-2.92%	70,024
Jun 2, 2026	17.22	17.22	16.59	16.80	16.80	-5.72%	116,066
Jun 1, 2026	17.82	17.89	17.65	17.82	17.82	-2.36%	21,489
May 29, 2026	18.07	18.40	18.05	18.25	18.25	0.24%	24,482
May 28, 2026	18.11	18.25	18.00	18.21	18.21	-2.12%	8,887