Hashdex Nasdaq CME Crypto Index ETF (NCIQ)

NASDAQ: NCIQ · Real-Time Price · USD

15.92

+0.28 (1.79%)

At close: Jun 22, 2026, 4:00 PM EDT

16.05

+0.13 (0.82%)

After-hours: Jun 22, 2026, 5:47 PM EDT

NCIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	63,484
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%	156,000
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%	271,811
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%	21,884
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
May 5, 2026	20.29	20.33	20.19	20.29	20.29	1.67%	59,639
May 4, 2026	19.75	20.11	19.61	19.96	19.96	1.86%	277,542
May 1, 2026	19.60	19.70	19.55	19.59	19.59	2.16%	47,937
Apr 30, 2026	19.05	19.18	19.02	19.18	19.18	1.64%	128,130
Apr 29, 2026	19.23	19.26	18.83	18.87	18.87	-1.56%	69,998
Apr 28, 2026	19.11	19.17	18.97	19.17	19.17	-0.37%	49,203
Apr 27, 2026	19.50	19.62	19.17	19.24	19.24	-1.27%	21,116
Apr 24, 2026	19.60	19.62	19.43	19.49	19.49	-0.01%	21,380
Apr 23, 2026	19.49	19.66	19.32	19.49	19.49	-1.57%	43,862
Apr 22, 2026	19.80	19.93	19.78	19.80	19.80	4.65%	61,422
Apr 21, 2026	19.18	19.20	18.92	18.92	18.92	-1.72%	8,299
Apr 20, 2026	19.01	19.32	18.87	19.25	19.25	-1.98%	57,051
Apr 17, 2026	19.46	19.79	19.37	19.64	19.64	2.55%	64,754
Apr 16, 2026	19.00	19.15	18.60	19.15	19.15	0.68%	28,574
Apr 15, 2026	18.82	19.06	18.64	19.02	19.02	1.55%	43,188
Apr 14, 2026	18.93	19.25	18.66	18.73	18.73	0.97%	32,225
Apr 13, 2026	17.96	18.55	17.92	18.55	18.55	0.32%	51,548
Apr 10, 2026	18.24	18.52	18.17	18.49	18.49	1.59%	52,179