Skip to main content
logo
Hashdex Nasdaq CME Crypto Index ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
18.66
-0.36 (-1.89%)
Apr 16, 2026, 10:31 AM EDT - Market open

NCIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202619.0019.0018.9118.65--1.95%10,286
Apr 15, 202618.8219.0618.6419.0219.021.55%43,187
Apr 14, 202618.9319.2518.6618.7318.730.97%32,225
Apr 13, 202617.9618.5517.9218.5518.550.32%51,548
Apr 10, 202618.2418.5218.1718.4918.491.59%52,179
Apr 9, 202617.9718.3017.8318.2018.200.89%41,092
Apr 8, 202618.3618.3617.8918.0418.043.32%67,732
Apr 7, 202617.3017.4917.1417.4617.46-0.91%40,161
Apr 6, 202617.5817.7817.5317.6217.623.65%56,176
Apr 2, 202616.7817.0516.6417.0017.00-2.07%87,312
Apr 1, 202617.4417.5617.2917.3617.360.75%17,814
Mar 31, 202616.9717.3916.9117.2317.232.01%46,403
Mar 30, 202617.1917.2516.7916.8916.890.78%57,834
Mar 27, 202617.1017.1016.6516.7616.76-3.46%135,955
Mar 26, 202617.6117.7317.3017.3617.36-3.07%112,723
Mar 25, 202618.1518.2217.9117.9117.911.65%44,401
Mar 24, 202617.9618.0117.5517.6217.62-2.06%126,472
Mar 23, 202618.0018.2217.8617.9917.990.58%46,026
Mar 20, 202617.8817.9417.7517.8917.89-0.41%15,327
Mar 19, 202617.6718.0517.6217.9617.96-0.99%110,620
Mar 18, 202618.5018.5018.0718.1418.14-4.73%44,280
Mar 17, 202618.8819.1018.8819.0419.040.32%22,082
Mar 16, 202618.9119.0618.6718.9818.985.74%46,628
Mar 13, 202618.5118.6517.9517.9517.950.64%39,275
Mar 12, 202617.7217.8417.6917.8417.84-0.22%7,501
Mar 11, 202617.8717.9517.6317.8817.881.02%9,790
Mar 10, 202617.9018.1117.6117.6917.691.07%11,630
Mar 9, 202617.3817.6417.3117.5117.511.54%66,814
Mar 6, 202617.4717.4817.1517.2417.24-4.49%8,197
Mar 5, 202618.3718.4117.9518.0518.05-2.72%9,616
Mar 4, 202618.3218.7418.1218.5518.557.61%19,343
Mar 3, 202616.9717.3116.7817.2417.24-1.92%7,394
Mar 2, 202616.6217.7816.6217.5817.585.50%19,474
Feb 27, 202616.8216.9816.5816.6616.66-3.11%16,455
Feb 26, 202617.4317.4316.9917.2017.20-2.76%14,137
Feb 25, 202616.9017.7116.9017.6917.698.14%9,951
Feb 24, 202615.9916.3715.9216.3616.360.10%44,876
Feb 23, 202616.7516.7516.2416.3416.34-4.95%11,158
Feb 20, 202617.0417.2416.9917.1917.190.87%5,559
Feb 19, 202616.7917.0616.7117.0417.041.05%23,368
Feb 18, 202617.0917.2616.8416.8616.86-2.42%8,414
Feb 17, 202617.3217.3717.0017.2817.28-1.14%15,708
Feb 13, 202616.9617.7316.9617.4817.485.43%14,196
Feb 12, 202617.2017.2316.5416.5816.58-2.89%24,802
Feb 11, 202617.1117.1216.6817.0717.07-1.90%15,904
Feb 10, 202617.4617.6617.2917.4017.40-3.07%19,219
Feb 9, 202617.1918.0917.0617.9517.951.37%52,691
Feb 6, 202617.0518.0117.0517.7117.7110.63%13,521
Feb 5, 202617.6817.8715.8816.0116.01-14.06%92,556
Feb 4, 202619.0019.1018.2818.6318.63-4.26%34,795