Hashdex Bitcoin ETF (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
100.98
-3.64 (-3.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.04 | 103.04 | 100.98 | 100.98 | 100.98 | -3.48% | 423 |
| Dec 4, 2025 | 104.70 | 104.70 | 103.81 | 104.62 | 104.62 | -0.52% | 1,396 |
| Dec 3, 2025 | 104.22 | 105.17 | 104.22 | 105.17 | 105.16 | 2.18% | 331 |
| Dec 2, 2025 | 102.30 | 103.91 | 102.30 | 102.92 | 102.92 | 6.71% | 2,125 |
| Dec 1, 2025 | 97.30 | 97.32 | 95.21 | 96.45 | 96.45 | -6.08% | 2,351 |
| Nov 28, 2025 | 104.87 | 104.87 | 102.70 | 102.70 | 102.70 | 1.06% | 519 |
| Nov 26, 2025 | 99.01 | 101.98 | 98.62 | 101.63 | 101.63 | 2.58% | 1,950 |
| Nov 25, 2025 | 98.23 | 99.07 | 98.23 | 99.07 | 99.07 | -1.76% | 758 |
| Nov 24, 2025 | 97.79 | 100.84 | 97.79 | 100.84 | 100.84 | 5.52% | 908 |
| Nov 21, 2025 | 96.02 | 96.02 | 93.60 | 95.57 | 95.56 | -2.16% | 1,045 |
| Nov 20, 2025 | 102.76 | 103.20 | 97.68 | 97.68 | 97.68 | -3.48% | 2,217 |
| Nov 19, 2025 | 102.53 | 102.53 | 100.61 | 101.20 | 101.20 | -3.85% | 992 |
| Nov 18, 2025 | 105.57 | 105.57 | 105.26 | 105.26 | 105.26 | 1.50% | 1,065 |
| Nov 17, 2025 | 105.00 | 105.00 | 103.70 | 103.70 | 103.70 | -2.51% | 1,659 |
| Nov 14, 2025 | 107.98 | 109.34 | 106.37 | 106.37 | 106.37 | -4.07% | 7,513 |
| Nov 13, 2025 | 112.00 | 112.00 | 110.88 | 110.88 | 110.88 | -3.46% | 702 |
| Nov 12, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | -1.19% | 271 |
| Nov 11, 2025 | 116.24 | 116.24 | 116.24 | 116.24 | 116.23 | -2.95% | 416 |
| Nov 10, 2025 | 119.77 | 119.77 | 119.77 | 119.77 | 119.77 | 2.11% | 222 |
| Nov 7, 2025 | 112.71 | 117.29 | 112.71 | 117.29 | 117.29 | 2.75% | 708 |
| Nov 6, 2025 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | -2.92% | 120 |
| Nov 5, 2025 | 116.70 | 117.91 | 116.70 | 117.59 | 117.59 | 3.33% | 962 |
| Nov 4, 2025 | 114.02 | 114.02 | 113.80 | 113.80 | 113.80 | -5.48% | 387 |
| Nov 3, 2025 | 122.01 | 122.02 | 120.41 | 120.41 | 120.41 | -3.22% | 2,198 |
| Oct 31, 2025 | 124.23 | 125.27 | 123.93 | 124.42 | 124.41 | 3.11% | 3,187 |
| Oct 30, 2025 | 121.58 | 121.58 | 120.66 | 120.66 | 120.66 | -3.67% | 755 |
| Oct 29, 2025 | 126.19 | 126.19 | 125.27 | 125.27 | 125.26 | -2.63% | 755 |
| Oct 28, 2025 | 129.99 | 130.39 | 128.66 | 128.66 | 128.65 | -1.09% | 657 |
| Oct 27, 2025 | 130.07 | 130.07 | 130.07 | 130.07 | 130.07 | 3.88% | 398 |
| Oct 24, 2025 | 124.36 | 125.22 | 124.36 | 125.22 | 125.21 | 0.27% | 583 |
| Oct 23, 2025 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | 2.24% | 194 |
| Oct 22, 2025 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | -3.61% | 226 |
| Oct 21, 2025 | 128.43 | 128.63 | 126.72 | 126.72 | 126.71 | 1.07% | 2,508 |
| Oct 20, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | 4.13% | 411 |
| Oct 17, 2025 | 119.05 | 121.00 | 118.03 | 120.40 | 120.40 | -1.71% | 5,023 |
| Oct 16, 2025 | 122.89 | 122.89 | 122.50 | 122.50 | 122.50 | -2.65% | 1,819 |
| Oct 15, 2025 | 126.21 | 126.21 | 125.83 | 125.83 | 125.83 | -1.37% | 504 |
| Oct 14, 2025 | 127.84 | 128.16 | 127.14 | 127.59 | 127.59 | -2.77% | 2,123 |
| Oct 13, 2025 | 131.22 | 131.22 | 131.22 | 131.22 | 131.21 | -0.69% | 564 |
| Oct 10, 2025 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | -3.66% | 418 |
| Oct 9, 2025 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | -1.92% | 132 |
| Oct 8, 2025 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | 1.36% | 526 |
| Oct 7, 2025 | 139.55 | 139.55 | 137.95 | 137.95 | 137.95 | -2.93% | 942 |
| Oct 6, 2025 | 141.95 | 142.50 | 141.82 | 142.11 | 142.11 | 2.17% | 1,653 |
| Oct 3, 2025 | 139.28 | 139.28 | 139.09 | 139.09 | 139.09 | 1.60% | 831 |
| Oct 2, 2025 | 135.44 | 137.27 | 135.44 | 136.90 | 136.90 | 2.99% | 1,451 |
| Oct 1, 2025 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | 2.64% | 1,064 |
| Sep 30, 2025 | 129.51 | 129.51 | 129.51 | 129.51 | 129.50 | 0.12% | 199 |
| Sep 29, 2025 | 129.32 | 129.41 | 129.32 | 129.35 | 129.35 | 4.81% | 540 |
| Sep 26, 2025 | 123.34 | 123.41 | 123.34 | 123.41 | 123.41 | -0.31% | 323 |
| Sep 25, 2025 | 125.67 | 126.01 | 123.80 | 123.80 | 123.79 | -3.54% | 639 |
| Sep 24, 2025 | 127.64 | 128.96 | 127.64 | 128.33 | 128.33 | 1.68% | 1,067 |
| Sep 23, 2025 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | -0.53% | 304 |
| Sep 22, 2025 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | -2.56% | 195 |
| Sep 19, 2025 | 130.88 | 130.96 | 130.21 | 130.21 | 130.21 | -1.95% | 1,852 |
| Sep 18, 2025 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | 1.54% | 207 |
| Sep 17, 2025 | 130.71 | 130.78 | 130.40 | 130.78 | 130.78 | -1.04% | 694 |
| Sep 16, 2025 | 131.41 | 132.20 | 131.37 | 132.15 | 132.15 | 1.43% | 882 |
| Sep 15, 2025 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | -1.43% | 360 |
| Sep 12, 2025 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | 2.13% | 215 |
| Sep 11, 2025 | 128.40 | 129.43 | 128.40 | 129.43 | 129.43 | 0.86% | 358 |
| Sep 10, 2025 | 128.75 | 128.75 | 128.32 | 128.32 | 128.32 | 1.93% | 753 |
| Sep 9, 2025 | 126.04 | 126.04 | 125.89 | 125.89 | 125.89 | -0.57% | 1,287 |
| Sep 8, 2025 | 127.16 | 127.32 | 126.59 | 126.61 | 126.61 | 0.53% | 1,104 |
| Sep 5, 2025 | 125.97 | 125.97 | 125.95 | 125.95 | 125.95 | 1.53% | 309 |
| Sep 4, 2025 | 126.87 | 126.87 | 124.05 | 124.05 | 124.05 | -2.23% | 592 |
| Sep 3, 2025 | 126.15 | 126.87 | 126.15 | 126.87 | 126.87 | 1.37% | 333 |
| Sep 2, 2025 | 121.62 | 125.70 | 121.62 | 125.15 | 125.15 | 2.21% | 1,004 |
| Aug 29, 2025 | 122.76 | 122.76 | 122.45 | 122.45 | 122.45 | -3.41% | 896 |
| Aug 28, 2025 | 127.27 | 127.91 | 126.77 | 126.77 | 126.77 | -0.07% | 585 |
| Aug 27, 2025 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | 0.84% | 223 |
| Aug 26, 2025 | 125.46 | 125.81 | 125.46 | 125.81 | 125.80 | 0.26% | 546 |
| Aug 25, 2025 | 126.67 | 126.67 | 125.49 | 125.49 | 125.48 | -4.92% | 1,374 |
| Aug 22, 2025 | 131.35 | 132.73 | 131.35 | 131.97 | 131.97 | 4.06% | 1,853 |
| Aug 21, 2025 | 127.93 | 128.65 | 126.80 | 126.82 | 126.82 | -1.92% | 2,412 |
| Aug 20, 2025 | 128.59 | 129.31 | 127.93 | 129.31 | 129.31 | 1.01% | 716 |
| Aug 19, 2025 | 130.44 | 130.44 | 128.01 | 128.01 | 128.01 | -2.57% | 1,652 |
| Aug 18, 2025 | 129.65 | 132.27 | 129.65 | 131.38 | 131.38 | -0.68% | 1,136 |
| Aug 15, 2025 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | -1.05% | 360 |
| Aug 14, 2025 | 134.41 | 134.41 | 133.60 | 133.68 | 133.68 | -3.94% | 908 |
| Aug 13, 2025 | 138.31 | 139.17 | 136.97 | 139.17 | 139.17 | 2.83% | 2,687 |
| Aug 12, 2025 | 135.27 | 135.91 | 135.27 | 135.34 | 135.34 | 0.64% | 1,670 |
| Aug 11, 2025 | 135.91 | 135.91 | 134.48 | 134.48 | 134.48 | 2.09% | 984 |
| Aug 8, 2025 | 131.79 | 131.79 | 131.73 | 131.73 | 131.73 | -0.97% | 661 |
| Aug 7, 2025 | 131.73 | 133.06 | 131.73 | 133.01 | 133.01 | 1.90% | 1,714 |
| Aug 6, 2025 | 129.68 | 131.20 | 129.68 | 130.53 | 130.53 | 1.53% | 606 |
| Aug 5, 2025 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | -0.91% | 426 |
| Aug 4, 2025 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | 1.33% | 396 |
| Aug 1, 2025 | 131.07 | 131.10 | 128.04 | 128.04 | 128.04 | -3.15% | 2,766 |
| Jul 31, 2025 | 132.31 | 132.31 | 132.20 | 132.20 | 132.20 | -0.07% | 606 |
| Jul 30, 2025 | 132.98 | 132.98 | 132.30 | 132.30 | 132.30 | -0.72% | 690 |
| Jul 29, 2025 | 133.24 | 133.26 | 133.13 | 133.25 | 133.25 | -0.21% | 8,750 |
| Jul 28, 2025 | 134.47 | 134.47 | 133.53 | 133.53 | 133.53 | 1.05% | 1,305 |
| Jul 25, 2025 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -1.97% | 606 |
| Jul 24, 2025 | 133.95 | 135.10 | 133.95 | 134.81 | 134.80 | 0.49% | 1,721 |
| Jul 23, 2025 | 134.02 | 134.45 | 133.61 | 134.15 | 134.15 | -0.72% | 2,266 |
| Jul 22, 2025 | 134.87 | 136.00 | 134.59 | 135.12 | 135.12 | 2.24% | 2,541 |
| Jul 21, 2025 | 134.17 | 134.55 | 132.16 | 132.16 | 132.16 | -0.55% | 2,405 |
| Jul 18, 2025 | 132.61 | 132.89 | 132.61 | 132.89 | 132.89 | -1.38% | 1,859 |
| Jul 17, 2025 | 134.42 | 134.76 | 133.99 | 134.76 | 134.76 | -0.22% | 742 |