Hashdex Nasdaq CME Crypto Index ETF (NCIQ)

NASDAQ: NCIQ · Real-Time Price · USD

15.96

-0.04 (-0.25%)

At close: Jul 17, 2026, 4:00 PM EDT

15.85

-0.11 (-0.69%)

After-hours: Jul 17, 2026, 7:54 PM EDT

NCIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.66	15.99	15.56	15.96	15.96	-0.25%	31,882
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%	27,675
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%	8,326
Jul 8, 2026	15.41	15.50	15.33	15.50	15.50	-2.59%	8,937
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%	76,839
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
May 27, 2026	18.60	18.68	18.52	18.60	18.60	-1.12%	16,121
May 26, 2026	19.05	19.27	18.74	18.81	18.81	0.21%	20,574
May 22, 2026	19.15	19.17	18.73	18.77	18.77	-2.66%	21,934
May 21, 2026	19.12	19.31	19.06	19.28	19.28	0.28%	10,907
May 20, 2026	19.12	19.28	19.12	19.23	19.23	0.89%	26,797
May 19, 2026	18.98	19.13	18.91	19.06	19.06	-0.37%	30,456
May 18, 2026	19.25	19.33	18.92	19.13	19.13	-3.04%	29,862
May 15, 2026	19.85	19.87	19.65	19.73	19.73	-3.14%	12,697
May 14, 2026	19.95	20.50	19.93	20.37	20.37	2.56%	38,554
May 13, 2026	20.03	20.03	19.70	19.86	19.86	-1.55%	30,687
May 12, 2026	20.17	20.19	19.98	20.17	20.17	-1.78%	26,244
May 11, 2026	20.27	20.54	20.16	20.54	20.54	2.55%	47,332
May 8, 2026	19.89	20.07	19.85	20.03	20.03	0.14%	10,679
May 7, 2026	20.21	20.21	19.86	20.00	20.00	-1.44%	149,387
May 6, 2026	20.43	20.43	20.24	20.29	20.29	0.01%	59,554