Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
115.74
-0.76 (-0.65%)
May 12, 2025, 4:00 PM - Market closed
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 95.77 | 95.77 | 95.48 | 95.48 | 95.48 | -0.53% | 1,648 |
| Apr 14, 2025 | 98.84 | 98.84 | 95.99 | 95.99 | 95.99 | 1.09% | 1,589 |
| Apr 11, 2025 | 93.90 | 94.96 | 92.12 | 94.96 | 94.96 | 5.42% | 4,298 |
| Apr 10, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -3.47% | 44 |
| Apr 9, 2025 | 91.01 | 93.32 | 91.01 | 93.32 | 93.32 | 7.21% | 4,498 |
| Apr 8, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -1.90% | 127 |
| Apr 7, 2025 | 87.53 | 91.21 | 87.53 | 88.73 | 88.73 | -6.74% | 5,042 |
| Apr 4, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 2.46% | 135 |
| Apr 3, 2025 | 94.13 | 94.13 | 92.87 | 92.87 | 92.87 | -5.24% | 1,067 |
| Apr 2, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | 1.65% | 95 |
| Apr 1, 2025 | 95.22 | 96.41 | 95.22 | 96.41 | 96.41 | 3.31% | 162 |
| Mar 31, 2025 | 93.10 | 93.33 | 93.10 | 93.33 | 93.33 | -1.71% | 912 |
| Mar 28, 2025 | 96.60 | 96.60 | 94.95 | 94.95 | 94.95 | -3.97% | 544 |
| Mar 27, 2025 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | 0.88% | 127 |
| Mar 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.65% | 122 |
| Mar 25, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -0.30% | 83 |
| Mar 24, 2025 | 99.46 | 99.94 | 99.46 | 99.94 | 99.94 | 4.91% | 285 |
| Mar 21, 2025 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -0.24% | 29 |
| Mar 20, 2025 | 95.85 | 95.85 | 95.49 | 95.49 | 95.49 | -1.22% | 398 |
| Mar 19, 2025 | 96.45 | 96.68 | 96.45 | 96.68 | 96.68 | 4.29% | 166 |
| Mar 18, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -3.15% | 46 |
| Mar 17, 2025 | 93.78 | 95.72 | 93.78 | 95.72 | 95.72 | -0.63% | 901 |
| Mar 14, 2025 | 95.29 | 96.32 | 95.29 | 96.32 | 96.32 | 5.96% | 551 |
| Mar 13, 2025 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | -3.06% | 92 |
| Mar 12, 2025 | 93.52 | 93.78 | 93.52 | 93.78 | 93.78 | -0.21% | 281 |
| Mar 11, 2025 | 89.68 | 93.98 | 89.68 | 93.98 | 93.98 | 4.73% | 345 |
| Mar 10, 2025 | 87.73 | 89.74 | 87.73 | 89.74 | 89.74 | -9.41% | 1,308 |
| Mar 7, 2025 | 101.75 | 101.75 | 99.06 | 99.06 | 99.06 | -1.51% | 1,221 |
| Mar 6, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | -1.55% | 143 |
| Mar 5, 2025 | 100.67 | 102.17 | 100.67 | 102.17 | 102.17 | 3.24% | 383 |
| Mar 4, 2025 | 96.26 | 98.96 | 96.26 | 98.96 | 98.96 | 1.39% | 801 |
| Mar 3, 2025 | 105.74 | 105.74 | 97.61 | 97.61 | 97.61 | 2.52% | 3,642 |