Hashdex Nasdaq CME Crypto Index ETF (NCIQ)

NASDAQ: NCIQ · Real-Time Price · USD

19.59

-0.57 (-2.83%)

At close: Aug 28, 2026, 4:00 PM EDT

19.63

+0.04 (0.20%)

After-hours: Aug 28, 2026, 7:30 PM EDT

NCIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.08	20.11	19.50	19.59	19.59	-2.83%	49,767
Aug 27, 2026	20.13	20.43	20.04	20.16	20.16	1.84%	82,693
Aug 26, 2026	19.67	19.84	19.67	19.80	19.80	-0.73%	29,002
Aug 25, 2026	19.91	20.12	19.78	19.94	19.94	0.10%	43,391
Aug 24, 2026	20.04	20.18	19.80	19.92	19.92	3.10%	66,459
Aug 21, 2026	19.41	19.59	19.23	19.32	19.32	5.69%	132,562
Aug 20, 2026	18.11	18.42	17.91	18.28	18.28	7.15%	66,989
Aug 19, 2026	16.20	17.22	16.14	17.06	17.06	6.36%	73,602
Aug 18, 2026	16.09	16.12	16.03	16.04	16.04	0.44%	63,978
Aug 17, 2026	15.83	16.04	15.82	15.97	15.97	1.65%	43,361
Aug 14, 2026	15.67	15.75	15.60	15.71	15.71	-0.59%	14,708
Aug 13, 2026	15.92	15.92	15.71	15.80	15.80	0.05%	6,481
Aug 12, 2026	15.92	15.92	15.80	15.80	15.80	-0.09%	14,349
Aug 11, 2026	15.95	15.99	15.78	15.81	15.81	-0.94%	53,202
Aug 10, 2026	16.16	16.16	15.89	15.96	15.96	-1.14%	54,518
Aug 7, 2026	16.18	16.24	16.04	16.14	16.14	0.90%	10,636
Aug 6, 2026	15.99	16.13	15.97	16.00	16.00	-1.05%	20,425
Aug 5, 2026	15.91	16.20	15.91	16.17	16.17	0.93%	49,250
Aug 4, 2026	15.89	16.03	15.89	16.02	16.02	0.48%	93,496
Aug 3, 2026	15.67	15.95	15.67	15.94	15.94	1.55%	14,677
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