Skip to main content
Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
23.43
-0.85 (-3.50%)
At close: Dec 5, 2025, 4:00 PM EST
24.26
+0.83 (3.54%)
After-hours: Dec 5, 2025, 6:55 PM EST

NCIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8124.1323.1323.4323.43-3.50%29,895
Dec 4, 202524.5524.5823.9524.2824.28-0.40%27,793
Dec 3, 202524.3024.5224.0124.3824.382.34%65,334
Dec 2, 202523.1124.1223.0723.8223.826.91%66,326
Dec 1, 202522.5822.6021.8722.2822.28-7.51%50,431
Nov 28, 202526.4327.5323.8324.0924.091.00%78,858
Nov 26, 202523.2923.9622.9123.8523.853.20%84,559
Nov 25, 202523.1123.2722.7423.1123.11-1.96%26,453
Nov 24, 202522.5423.6122.5323.5823.586.73%194,425
Nov 21, 202521.7822.3821.5822.0922.09-2.49%41,299
Nov 20, 202523.9923.9922.5522.6522.65-3.15%15,903
Nov 19, 202523.8124.2123.1023.3923.39-4.06%62,569
Nov 18, 202523.9624.6723.8624.3824.381.45%37,862
Nov 17, 202524.6525.0123.8824.0324.03-2.70%43,845
Nov 14, 202524.9725.5724.7024.7024.70-3.60%11,246
Nov 13, 202526.9127.0025.5825.6225.62-3.85%29,584
Nov 12, 202527.5727.6426.6026.6526.65-1.38%32,825
Nov 11, 202527.4927.4926.9227.0227.02-3.42%11,602
Nov 10, 202528.0028.0527.5527.9827.982.48%39,900
Nov 7, 202526.1327.3625.9527.3027.303.69%17,033
Nov 6, 202527.0027.0026.1726.3326.33-3.94%30,530
Nov 5, 202526.8827.5226.6127.4127.413.79%49,822
Nov 4, 202527.0327.5625.9526.4126.41-5.10%37,008
Nov 3, 202528.8628.8627.6727.8327.83-4.56%30,612
Oct 31, 202529.0329.4228.8429.1629.163.59%37,555
Oct 30, 202528.7729.0828.1128.1528.15-4.35%29,547
Oct 29, 202530.3430.3429.1429.4329.43-2.62%18,767
Oct 28, 202530.7630.8630.1930.2230.22-1.64%49,768
Oct 27, 202530.6530.9130.4530.7330.734.47%82,009
Oct 24, 202529.5329.5529.1629.4129.410.75%10,613
Oct 23, 202529.0229.5428.8529.1929.192.28%11,308
Oct 22, 202529.3429.3428.5328.5428.54-4.27%24,950
Oct 21, 202528.9330.4128.8029.8129.810.91%31,430
Oct 20, 202529.7029.7729.2829.5529.553.91%34,520
Oct 17, 202528.0528.8227.7628.4328.43-1.08%60,874
Oct 16, 202529.6829.7328.6728.7528.74-2.81%34,704
Oct 15, 202529.8030.0229.4829.5829.58-1.72%11,255
Oct 14, 202529.5130.4229.2930.0930.09-2.99%35,054
Oct 13, 202530.5631.1730.3931.0231.020.06%40,925
Oct 10, 202532.6932.8430.8331.0031.00-4.25%24,811
Oct 9, 202532.9633.0532.2132.3832.38-2.60%19,347
Oct 8, 202532.9633.4032.8133.2433.241.49%27,162
Oct 7, 202533.8833.8832.5732.7632.75-3.63%55,231
Oct 6, 202533.7334.2633.6133.9933.992.16%35,222
Oct 3, 202532.9033.3532.5733.2733.271.26%21,930
Oct 2, 202532.3232.9232.1532.8632.863.19%38,595
Oct 1, 202531.6431.9931.5831.8431.843.12%57,542
Sep 30, 202530.7030.9430.4530.8830.88-0.29%95,135
Sep 29, 202530.4130.9830.4130.9730.974.67%42,177
Sep 26, 202529.7229.9229.2929.5929.590.61%29,227