UK markets open in 6 hours 21 minutes

Hashdex Bitcoin Futures ETF (DEFI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.92-3.95 (-5.49%)
At close: 02:51PM EDT
68.59 +0.67 (+0.98%)
After hours: 05:41PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202469.9569.7667.9267.9267.922,368
29 Apr 202470.8972.1570.8971.8771.8710,600
26 Apr 202474.5474.5472.8972.8972.892,800
25 Apr 202474.1074.1074.1074.1074.10400
24 Apr 202475.6875.7573.0573.0573.051,800
23 Apr 202476.3976.4776.1976.1976.191,300
22 Apr 202475.7576.3975.5876.2576.252,200
19 Apr 202475.5875.5873.0673.5773.574,700
18 Apr 202472.8873.4272.5472.7572.752,400
17 Apr 202471.6771.6868.9369.7969.793,700
16 Apr 202473.0973.0971.3171.7671.762,400
15 Apr 202476.5976.5971.8072.3672.364,300
12 Apr 202480.1380.1375.8576.7676.764,800
11 Apr 202482.0082.0080.6980.7780.771,300
10 Apr 202477.5180.0677.5180.0680.062,500
09 Apr 202481.0781.0779.1179.1179.11900
08 Apr 202482.7182.8882.1782.2482.244,000
05 Apr 202477.2578.2577.0677.4577.452,300
04 Apr 202477.7579.0077.0278.6178.615,000
03 Apr 202475.7676.5875.5075.6275.6210,600
02 Apr 202474.5375.8674.0275.7275.728,500
01 Apr 202481.0081.0078.7080.0180.0112,700
28 Mar 202481.1982.4181.1981.5081.504,000
27 Mar 202481.4684.9678.0578.0578.0518,400
26 Mar 202482.4882.4879.8179.8179.813,100
25 Mar 202477.1781.5477.1781.5481.541,900
22 Mar 202472.5873.9272.3573.5773.57186,700
21 Mar 202476.2377.0775.0675.0875.086,100
20 Mar 202473.3875.9673.3875.9675.9612,000
19 Mar 202474.8775.1372.0874.2374.2314,800
18 Mar 202480.0680.0676.7477.1977.195,100
15 Mar 202477.5479.7477.5479.7479.7424,500
14 Mar 202485.7185.7179.7280.0680.067,500
13 Mar 202484.3484.9683.6284.9684.965,700
12 Mar 202484.4484.4480.7082.5482.5418,000
11 Mar 202484.6384.6383.2783.4683.469,300
08 Mar 202480.3080.3075.3480.3080.304,800
07 Mar 202479.0679.0677.9678.5578.554,200
06 Mar 202477.8578.2776.4378.1578.154,700
05 Mar 202479.5180.0769.4872.1272.1212,600
04 Mar 202477.1378.8576.9978.8578.854,100
01 Mar 202473.5373.6671.9973.6673.665,100
29 Feb 202474.5074.5070.9972.4772.4711,500
28 Feb 202468.0074.5668.0070.4970.4914,400
27 Feb 202467.3367.3366.0966.8166.8120,400
26 Feb 202461.1564.1461.1564.0964.093,400
23 Feb 202460.2360.6259.9860.4660.4610,100
22 Feb 202460.5161.5060.5161.5061.503,000
21 Feb 202460.2960.7960.0160.3060.3012,300
20 Feb 202462.5762.5760.4061.6761.6710,500
16 Feb 202462.5662.5661.4961.4961.496,200
15 Feb 202463.3263.3261.4561.4561.457,400
14 Feb 202461.6061.8461.1261.4861.486,300
13 Feb 202459.4159.4157.6358.6858.685,800
12 Feb 202457.4559.6257.4459.6259.626,700
09 Feb 202456.2156.9455.8956.4456.444,300
08 Feb 202454.0254.1053.5854.0954.092,100
07 Feb 202451.3152.5051.3152.5052.502,000
06 Feb 202451.0351.4451.0351.2651.261,900
05 Feb 202451.1251.1250.3050.3050.303,000
02 Feb 202451.1751.6651.0351.0351.032,000
01 Feb 202450.9051.5550.5551.0851.082,500
31 Jan 202451.0851.7450.6850.6850.682,500
30 Jan 202451.7251.9251.6051.8751.873,000
29 Jan 202449.8951.3949.8951.3951.391,900
26 Jan 202449.2550.1149.1549.9949.993,200
25 Jan 202447.4547.8047.2047.3847.384,700
24 Jan 202447.6747.6947.2247.2247.222,800
23 Jan 202445.7647.2445.7646.8446.846,600
22 Jan 202448.2548.7147.4447.8347.8311,300
19 Jan 202448.1849.9748.1849.7549.756,600
18 Jan 202450.9250.9248.7648.7848.784,800
17 Jan 202451.0751.0750.3650.9050.903,200
16 Jan 202451.4452.0051.1351.5051.5016,400
12 Jan 202456.6656.6652.1052.3952.3927,900
11 Jan 202460.0064.1855.6256.0456.0479,300
10 Jan 202454.5456.2254.0155.2155.217,400
09 Jan 202456.3856.5156.2156.3456.341,100
08 Jan 202454.4057.5854.0856.6856.6811,100
05 Jan 202452.8253.2452.2753.0253.0211,400
04 Jan 202453.2253.7953.2153.4653.463,200
03 Jan 202452.2053.0050.7951.5351.5317,500
02 Jan 202455.5555.7554.2454.2454.248,600
29 Dec 202351.9751.9750.5450.7350.73700
28 Dec 202351.9651.9651.5251.5251.526,700
27 Dec 202352.1752.8552.1752.8552.858,400
26 Dec 202351.5151.9951.1351.1351.131,600
22 Dec 202353.0053.4453.0053.1053.10400
21 Dec 202353.0653.0653.0653.0653.06100
20 Dec 202353.7553.7552.8952.8952.89500
19 Dec 202351.2551.2551.2551.2551.25200
18 Dec 202349.8651.0049.8651.0051.001,000
15 Dec 202351.3051.3051.3051.3051.30100
14 Dec 202350.9952.1850.9952.1852.18500
13 Dec 202352.2052.2052.2052.2052.20100
12 Dec 202350.1950.1949.9250.1150.11700
11 Dec 202349.7449.7449.5849.5849.58700
08 Dec 202352.7854.0652.7854.0654.061,600
07 Dec 202353.3153.3152.7752.7752.77600
06 Dec 202354.4954.4953.4653.4653.46700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...