Hashdex Commodities Trust (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
76.89
-4.01 (-4.95%)
Mar 6, 2026, 4:00 PM EST - Market closed
DEFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 81.20 | 81.20 | 80.90 | 80.90 | 80.90 | -2.74% | 196 |
| Mar 4, 2026 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 7.18% | 192 |
| Mar 3, 2026 | 76.09 | 77.60 | 76.00 | 77.60 | 77.60 | -1.37% | 5,314 |
| Mar 2, 2026 | 78.83 | 78.83 | 78.69 | 78.69 | 78.69 | 5.86% | 302 |
| Feb 27, 2026 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | -2.82% | 127 |
| Feb 26, 2026 | 77.27 | 77.58 | 76.49 | 76.49 | 76.49 | -2.43% | 329 |
| Feb 25, 2026 | 78.46 | 78.46 | 78.40 | 78.40 | 78.40 | 7.28% | 1,171 |
| Feb 24, 2026 | 72.35 | 73.08 | 72.35 | 73.08 | 73.08 | 0.11% | 237 |
| Feb 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.02% | 231 |
| Feb 20, 2026 | 76.93 | 77.00 | 76.86 | 76.86 | 76.86 | 0.85% | 470 |
| Feb 19, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 1.41% | 101 |
| Feb 18, 2026 | 74.98 | 75.15 | 74.98 | 75.15 | 75.14 | -2.22% | 351 |
| Feb 17, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -1.37% | 161 |
| Feb 13, 2026 | 76.79 | 78.39 | 76.79 | 77.92 | 77.92 | 5.20% | 1,809 |
| Feb 12, 2026 | 76.84 | 76.84 | 74.07 | 74.07 | 74.07 | -3.29% | 585 |
| Feb 11, 2026 | 75.87 | 76.59 | 75.87 | 76.59 | 76.59 | -1.72% | 200 |
| Feb 10, 2026 | 77.50 | 77.93 | 77.50 | 77.93 | 77.93 | -3.13% | 275 |
| Feb 9, 2026 | 78.21 | 80.45 | 78.21 | 80.45 | 80.45 | 2.18% | 322 |
| Feb 6, 2026 | 77.17 | 78.80 | 76.07 | 78.74 | 78.73 | 9.93% | 8,808 |
| Feb 5, 2026 | 75.62 | 75.62 | 71.62 | 71.62 | 71.62 | -13.78% | 669 |
| Feb 4, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -4.03% | 430 |
| Feb 3, 2026 | 85.24 | 86.56 | 85.01 | 86.56 | 86.56 | -1.95% | 2,867 |
| Feb 2, 2026 | 89.30 | 89.30 | 88.27 | 88.27 | 88.27 | -6.96% | 550 |
| Jan 30, 2026 | 93.90 | 95.34 | 93.90 | 94.88 | 94.88 | -0.08% | 549 |
| Jan 29, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -5.69% | 373 |
| Jan 28, 2026 | 101.24 | 101.24 | 100.68 | 100.68 | 100.68 | -0.39% | 301 |
| Jan 27, 2026 | 99.15 | 101.07 | 99.15 | 101.07 | 101.07 | 2.22% | 345 |
| Jan 26, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | -2.30% | 226 |
| Jan 23, 2026 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | 0.13% | 111 |
| Jan 22, 2026 | 100.42 | 101.08 | 100.42 | 101.08 | 101.08 | -0.84% | 349 |
| Jan 21, 2026 | 102.32 | 102.32 | 101.94 | 101.94 | 101.94 | 0.91% | 600 |
| Jan 20, 2026 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | -6.33% | 418 |
| Jan 16, 2026 | 108.01 | 108.01 | 107.85 | 107.85 | 107.85 | 0.17% | 505 |
| Jan 15, 2026 | 108.39 | 108.39 | 107.66 | 107.66 | 107.66 | -2.49% | 428 |
| Jan 14, 2026 | 108.54 | 110.41 | 108.54 | 110.41 | 110.41 | 3.31% | 323 |
| Jan 13, 2026 | 104.32 | 106.87 | 104.32 | 106.87 | 106.87 | 3.40% | 789 |
| Jan 12, 2026 | 101.70 | 103.36 | 101.70 | 103.36 | 103.36 | 1.31% | 742 |
| Jan 9, 2026 | 102.40 | 102.40 | 102.02 | 102.02 | 102.02 | -0.73% | 393 |
| Jan 8, 2026 | 102.20 | 103.19 | 102.20 | 102.78 | 102.78 | -0.28% | 423 |
| Jan 7, 2026 | 103.14 | 103.15 | 102.90 | 103.06 | 103.06 | -1.49% | 1,827 |
| Jan 6, 2026 | 104.57 | 104.62 | 103.91 | 104.62 | 104.61 | -1.77% | 545 |
| Jan 5, 2026 | 105.69 | 106.83 | 105.69 | 106.51 | 106.51 | 4.44% | 646 |
| Jan 2, 2026 | 102.06 | 102.06 | 101.57 | 101.98 | 101.98 | 3.09% | 5,249 |
| Dec 31, 2025 | 99.12 | 99.12 | 98.92 | 98.92 | 98.92 | -0.46% | 818 |
| Dec 30, 2025 | 99.74 | 99.80 | 99.38 | 99.38 | 99.38 | 0.96% | 800 |
| Dec 29, 2025 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | -0.58% | 88 |
| Dec 26, 2025 | 98.19 | 99.23 | 98.19 | 99.01 | 99.01 | 0.34% | 337 |
| Dec 24, 2025 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | -0.61% | 170 |
| Dec 23, 2025 | 99.40 | 99.40 | 99.28 | 99.28 | 99.28 | -0.67% | 280 |
| Dec 22, 2025 | 101.90 | 101.90 | 99.94 | 99.94 | 99.94 | 0.38% | 895 |
| Dec 19, 2025 | 99.14 | 99.56 | 98.96 | 99.56 | 99.56 | 3.77% | 5,129 |
| Dec 18, 2025 | 97.29 | 97.29 | 95.86 | 95.95 | 95.94 | -1.27% | 1,287 |
| Dec 17, 2025 | 100.18 | 100.18 | 97.18 | 97.18 | 97.18 | -2.11% | 602 |
| Dec 16, 2025 | 99.15 | 99.28 | 99.15 | 99.28 | 99.28 | 2.22% | 232 |
| Dec 15, 2025 | 98.64 | 98.64 | 97.11 | 97.12 | 97.12 | -4.90% | 1,487 |
| Dec 12, 2025 | 101.93 | 102.12 | 101.93 | 102.12 | 102.12 | -1.64% | 372 |
| Dec 11, 2025 | 102.01 | 103.83 | 102.01 | 103.83 | 103.82 | -0.80% | 335 |
| Dec 10, 2025 | 104.37 | 104.67 | 104.37 | 104.67 | 104.67 | -1.11% | 289 |
| Dec 9, 2025 | 105.05 | 105.84 | 105.05 | 105.84 | 105.84 | 3.17% | 488 |
| Dec 8, 2025 | 102.12 | 102.70 | 102.12 | 102.59 | 102.59 | 1.60% | 1,468 |
| 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% | 1,953 |
| Nov 25, 2025 | 98.23 | 99.07 | 98.23 | 99.07 | 99.07 | -1.76% | 1,058 |
| 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 |