Hashdex Nasdaq CME Crypto Index ETF (NCIQ)

NASDAQ: NCIQ · Real-Time Price · USD

19.20

-0.96 (-4.74%)

At close: Oct 30, 2026, 4:00 PM EDT

19.18

-0.02 (-0.13%)

After-hours: Oct 30, 2026, 7:30 PM EDT

NCIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.30	19.36	19.04	19.20	19.20	-4.74%	30,331
Oct 29, 2026	19.97	20.46	19.97	20.16	20.16	-0.65%	10,028
Oct 28, 2026	20.05	20.31	19.98	20.29	20.29	0.98%	7,461
Oct 27, 2026	19.89	20.11	19.85	20.10	20.10	1.21%	11,442
Oct 26, 2026	19.82	20.03	19.71	19.85	19.85	-1.73%	18,824
Oct 23, 2026	20.42	20.42	20.19	20.21	20.20	-0.24%	4,717
Oct 22, 2026	20.32	20.37	20.18	20.25	20.25	-3.88%	11,706
Oct 21, 2026	20.82	21.16	20.82	21.07	21.07	2.51%	4,689
Oct 20, 2026	20.22	20.74	20.22	20.56	20.56	1.13%	10,476
Oct 19, 2026	20.43	20.50	20.31	20.33	20.33	0.09%	23,842
Oct 16, 2026	20.50	20.57	20.14	20.31	20.31	-1.47%	15,673
Oct 15, 2026	20.00	20.61	19.89	20.61	20.61	0.78%	39,397
Oct 14, 2026	20.63	20.69	20.36	20.45	20.45	-1.80%	59,374
Oct 13, 2026	20.79	20.96	20.76	20.83	20.83	0.17%	45,089
Oct 12, 2026	20.76	20.82	20.66	20.79	20.79	0.73%	20,304
Oct 9, 2026	20.74	20.88	20.63	20.64	20.64	0.57%	15,542
Oct 8, 2026	20.78	20.86	20.16	20.52	20.52	-2.44%	41,567
Oct 7, 2026	21.00	21.08	20.96	21.04	21.04	-3.11%	36,253
Oct 6, 2026	21.80	22.00	21.71	21.71	21.71	-0.23%	43,230
Oct 5, 2026	21.89	21.91	21.59	21.76	21.76	3.23%	43,331
Oct 2, 2026	21.97	22.14	21.08	21.08	21.08	-1.82%	58,168
Oct 1, 2026	21.28	21.59	21.28	21.47	21.47	1.18%	8,558
Sep 30, 2026	21.71	21.90	21.20	21.22	21.22	-	51,114
Sep 29, 2026	21.53	21.60	21.10	21.22	21.22	0.19%	62,866
Sep 28, 2026	21.32	21.45	21.06	21.18	21.18	-1.12%	60,971
Sep 25, 2026	21.47	21.54	21.33	21.42	21.42	-0.23%	87,366
Sep 24, 2026	21.28	21.57	21.23	21.47	21.47	0.33%	94,074
Sep 23, 2026	21.82	21.83	21.32	21.40	21.40	-2.33%	24,870
Sep 22, 2026	21.76	22.03	21.76	21.91	21.91	0.18%	106,414
Sep 21, 2026	21.57	21.94	21.57	21.87	21.87	5.60%	64,661
Sep 18, 2026	19.85	20.71	19.85	20.71	20.71	7.31%	28,628
Sep 17, 2026	19.22	19.45	19.22	19.30	19.30	0.78%	119,172
Sep 16, 2026	19.08	19.28	18.94	19.15	19.15	-0.21%	84,103
Sep 15, 2026	19.57	19.57	18.96	19.19	19.19	-4.34%	69,911
Sep 14, 2026	19.69	20.12	19.69	20.06	20.06	2.29%	50,855
Sep 11, 2026	19.70	20.19	19.57	19.61	19.61	0.36%	78,758
Sep 10, 2026	19.49	19.59	19.42	19.54	19.54	-1.81%	92,704
Sep 9, 2026	20.25	20.25	19.86	19.90	19.90	-0.25%	97,213
Sep 8, 2026	19.85	20.01	19.70	19.95	19.95	-0.60%	121,862
Sep 4, 2026	20.04	20.10	19.99	20.07	20.07	-2.57%	77,259
Sep 3, 2026	19.73	20.62	19.73	20.60	20.60	6.08%	104,288
Sep 2, 2026	19.34	19.48	19.30	19.42	19.42	-0.21%	48,838
Sep 1, 2026	19.67	19.82	19.25	19.46	19.46	-2.11%	50,484
Aug 31, 2026	19.74	19.98	19.70	19.88	19.88	1.48%	197,589
Aug 28, 2026	20.08	20.11	19.50	19.59	19.59	-2.83%	49,815
Aug 27, 2026	20.13	20.43	20.04	20.16	20.16	1.84%	82,694
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%	43,392
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