Skip to main content
logo
Hashdex Nasdaq CME Crypto Index ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
20.71
+1.41 (7.31%)
At close: Sep 18, 2026, 4:00 PM EDT
20.81
+0.10 (0.48%)
After-hours: Sep 18, 2026, 7:30 PM EDT

NCIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202619.8520.7119.8520.7120.717.31%28,433
Sep 17, 202619.2219.4519.2219.3019.300.78%119,170
Sep 16, 202619.0819.2818.9419.1519.15-0.21%84,101
Sep 15, 202619.5719.5718.9619.1919.19-4.34%69,911
Sep 14, 202619.6920.1219.6920.0620.062.29%50,855
Sep 11, 202619.7020.1919.5719.6119.610.36%78,758
Sep 10, 202619.4919.5919.4219.5419.54-1.81%92,704
Sep 9, 202620.2520.2519.8619.9019.90-0.25%97,213
Sep 8, 202619.8520.0119.7019.9519.95-0.60%121,862
Sep 4, 202620.0420.1019.9920.0720.07-2.57%77,259
Sep 3, 202619.7320.6219.7320.6020.606.08%104,288
Sep 2, 202619.3419.4819.3019.4219.42-0.21%48,838
Sep 1, 202619.6719.8219.2519.4619.46-2.11%50,484
Aug 31, 202619.7419.9819.7019.8819.881.48%197,589
Aug 28, 202620.0820.1119.5019.5919.59-2.83%49,815
Aug 27, 202620.1320.4320.0420.1620.161.84%82,694
Aug 26, 202619.6719.8419.6719.8019.80-0.73%29,002
Aug 25, 202619.9120.1219.7819.9419.940.10%43,392
Aug 24, 202620.0420.1819.8019.9219.923.10%66,459
Aug 21, 202619.4119.5919.2319.3219.325.69%132,562
Aug 20, 202618.1118.4217.9118.2818.287.15%66,989
Aug 19, 202616.2017.2216.1417.0617.066.36%73,602
Aug 18, 202616.0916.1216.0316.0416.040.44%63,978
Aug 17, 202615.8316.0415.8215.9715.971.65%43,361
Aug 14, 202615.6715.7515.6015.7115.71-0.59%14,708
Aug 13, 202615.9215.9215.7115.8015.800.05%6,481
Aug 12, 202615.9215.9215.8015.8015.80-0.09%14,349
Aug 11, 202615.9515.9915.7815.8115.81-0.94%53,202
Aug 10, 202616.1616.1615.8915.9615.96-1.14%54,518
Aug 7, 202616.1816.2416.0416.1416.140.90%10,636
Aug 6, 202615.9916.1315.9716.0016.00-1.05%20,425
Aug 5, 202615.9116.2015.9116.1716.170.93%49,250
Aug 4, 202615.8916.0315.8916.0216.020.48%93,496
Aug 3, 202615.6715.9515.6715.9415.941.55%14,677
Jul 31, 202615.9315.9315.6115.7015.70-2.97%70,803
Jul 30, 202616.2216.2216.1316.1816.182.21%22,288
Jul 29, 202616.0316.1115.8315.8315.83-0.69%31,208
Jul 28, 202615.8115.9815.6915.9415.94-2.21%42,132
Jul 27, 202616.2716.3016.1516.3016.301.88%61,663
Jul 24, 202616.0016.0115.8616.0016.00-0.87%43,540
Jul 23, 202616.2216.2516.1116.1416.14-1.81%24,975
Jul 22, 202616.3516.5116.3516.4416.44-0.56%36,327
Jul 21, 202616.5316.6416.5016.5316.531.91%44,064
Jul 20, 202616.0316.4015.9816.2216.221.63%135,467
Jul 17, 202615.6615.9915.5615.9615.96-0.25%32,132
Jul 16, 202616.0616.1515.9816.0016.00-1.36%73,771
Jul 15, 202616.3516.3816.2016.2216.220.50%18,592
Jul 14, 202616.0016.1515.9216.1416.144.23%27,695
Jul 13, 202615.5615.6215.4415.4815.48-2.59%5,998
Jul 10, 202615.9716.0515.8815.9015.901.11%3,956