Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
121.15
-0.67 (-0.55%)
Jun 27, 2025, 4:00 PM - Market closed
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 121.56 | 121.56 | 121.15 | 121.15 | 121.15 | -0.55% | 275 |
| Jun 26, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | -0.15% | 247 |
| Jun 25, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.61% | 202 |
| Jun 24, 2025 | 120.16 | 120.16 | 118.90 | 118.90 | 118.90 | 2.26% | 313 |
| Jun 23, 2025 | 116.51 | 117.00 | 116.27 | 116.27 | 116.27 | 0.09% | 1,522 |
| Jun 20, 2025 | 115.58 | 116.17 | 115.58 | 116.17 | 116.17 | -2.37% | 2,437 |
| Jun 18, 2025 | 119.00 | 119.00 | 118.99 | 118.99 | 118.99 | 0.12% | 245 |
| Jun 17, 2025 | 118.16 | 118.85 | 118.16 | 118.85 | 118.85 | -2.90% | 587 |
| Jun 16, 2025 | 122.58 | 122.58 | 122.40 | 122.40 | 122.40 | 2.43% | 455 |
| Jun 13, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -1.88% | 243 |
| Jun 12, 2025 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | -1.55% | 147 |
| Jun 11, 2025 | 126.23 | 126.23 | 123.70 | 123.70 | 123.70 | -0.86% | 403 |
| Jun 10, 2025 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | 1.15% | 169 |
| Jun 9, 2025 | 123.04 | 123.36 | 123.04 | 123.36 | 123.36 | 3.18% | 609 |
| Jun 6, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 2.84% | 360 |
| Jun 5, 2025 | 119.69 | 119.69 | 116.24 | 116.24 | 116.24 | -2.42% | 246 |
| Jun 4, 2025 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | -1.02% | 232 |
| Jun 3, 2025 | 120.06 | 121.67 | 119.50 | 120.35 | 120.35 | 1.47% | 965 |
| Jun 2, 2025 | 118.00 | 118.61 | 118.00 | 118.61 | 118.61 | -0.64% | 340 |
| May 30, 2025 | 118.27 | 119.37 | 118.27 | 119.37 | 119.37 | -0.17% | 378 |
| May 29, 2025 | 124.67 | 124.67 | 119.57 | 119.57 | 119.57 | -2.03% | 398 |
| May 28, 2025 | 120.35 | 122.05 | 120.35 | 122.05 | 122.05 | -2.43% | 431 |
| May 27, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 1.36% | 238 |
| May 23, 2025 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | -1.72% | 150 |
| May 22, 2025 | 127.00 | 127.00 | 125.57 | 125.57 | 125.57 | 1.66% | 1,102 |
| May 21, 2025 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | 2.14% | 596 |
| May 20, 2025 | 117.45 | 120.93 | 117.45 | 120.93 | 120.93 | 1.16% | 396 |
| May 19, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 1.76% | 269 |
| May 16, 2025 | 117.46 | 118.50 | 117.07 | 117.47 | 117.47 | 0.45% | 1,443 |
| May 15, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -0.42% | 140 |
| May 14, 2025 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | -1.07% | 194 |
| May 13, 2025 | 118.00 | 118.71 | 118.00 | 118.71 | 118.71 | 2.57% | 940 |
| May 12, 2025 | 126.69 | 126.69 | 115.55 | 115.74 | 115.74 | -0.65% | 3,455 |
| May 9, 2025 | 118.51 | 118.51 | 116.50 | 116.50 | 116.50 | 1.33% | 325 |
| May 8, 2025 | 113.41 | 114.97 | 113.41 | 114.97 | 114.97 | 4.86% | 806 |
| May 7, 2025 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | 1.88% | 119 |
| May 6, 2025 | 105.77 | 107.62 | 105.77 | 107.62 | 107.62 | 0.32% | 268 |
| May 5, 2025 | 108.00 | 108.00 | 107.28 | 107.28 | 107.28 | -3.28% | 534 |
| May 2, 2025 | 111.00 | 111.00 | 110.70 | 110.92 | 110.92 | 0.31% | 1,077 |
| May 1, 2025 | 110.86 | 110.86 | 107.61 | 110.58 | 110.58 | 3.62% | 567 |
| Apr 30, 2025 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | -1.54% | 204 |
| Apr 29, 2025 | 108.00 | 108.42 | 108.00 | 108.37 | 108.37 | 0.29% | 512 |
| Apr 28, 2025 | 108.11 | 108.11 | 108.06 | 108.06 | 108.06 | 0.54% | 405 |
| Apr 25, 2025 | 110.00 | 110.00 | 106.11 | 107.48 | 107.48 | 1.47% | 1,666 |
| Apr 24, 2025 | 105.54 | 105.92 | 105.54 | 105.92 | 105.92 | -0.12% | 285 |
| Apr 23, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 2.19% | 142 |
| Apr 22, 2025 | 102.29 | 103.78 | 102.29 | 103.78 | 103.78 | 4.66% | 1,213 |
| Apr 21, 2025 | 97.60 | 99.16 | 97.60 | 99.16 | 99.16 | 3.21% | 1,385 |
| Apr 17, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.60% | 100 |
| Apr 16, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.03% | 48 |