Skip to main content
Hashdex Commodities Trust (DEFI)
NYSEARCA: DEFI · Real-Time Price · USD
86.55
-0.52 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
86.55
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

DEFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202686.5586.5586.5586.55--0.59%45
Apr 27, 202687.0687.0687.0687.0687.06-0.92%107
Apr 24, 202688.1088.2087.8787.8787.87-0.30%351
Apr 23, 202688.1388.1388.1388.1388.13-1.51%111
Apr 22, 202689.2589.4989.2589.4989.495.29%420
Apr 21, 202684.9984.9984.9984.9984.99-1.63%37
Apr 20, 202686.4086.4086.4086.4086.40-1.56%107
Apr 17, 202688.8888.8887.7787.7787.772.64%381
Apr 16, 202685.5285.5285.5285.5285.520.47%128
Apr 15, 202685.1285.1285.1285.1285.120.99%71
Apr 14, 202684.2384.5984.0584.2884.281.47%1,034
Apr 13, 202683.0683.0683.0683.0683.06-0.06%69
Apr 10, 202683.0283.2082.5583.1183.111.51%3,951
Apr 9, 202682.0282.0281.8881.8881.881.22%450
Apr 8, 202681.9181.9180.8980.8980.893.36%209
Apr 7, 202678.2678.2678.2678.2678.26-1.14%98
Apr 6, 202679.1779.1779.1779.1779.174.03%113
Apr 2, 202676.1076.1076.1076.1076.10-2.05%178
Apr 1, 202677.6977.6977.6977.6977.691.00%613
Mar 31, 202676.9276.9276.9276.9276.922.02%477
Mar 30, 202676.7376.7375.4075.4075.400.57%233
Mar 27, 202674.7874.9774.7874.9774.97-3.64%542
Mar 26, 202677.8177.8177.8177.8177.81-3.14%43
Mar 25, 202680.3380.3380.3380.3380.331.91%13
Mar 24, 202678.7578.8278.7078.8278.82-1.64%1,116
Mar 23, 202680.1380.1380.1380.1380.130.65%94
Mar 20, 202679.6179.6179.6179.6179.61-0.18%24
Mar 19, 202678.8479.7678.8479.7679.76-1.01%187
Mar 18, 202681.6481.6480.5780.5780.57-4.62%146
Mar 17, 202684.6484.6484.4884.4884.480.67%358
Mar 16, 202683.9883.9883.9183.9183.913.82%288
Mar 13, 202680.8280.8280.8280.8280.820.92%137
Mar 12, 202679.8380.0879.8380.0880.08-0.16%176
Mar 11, 202679.7580.2179.7580.2180.211.02%198
Mar 10, 202679.4079.4079.4079.4079.401.35%97
Mar 9, 202677.5178.3577.5178.3578.351.58%255
Mar 6, 202676.8977.1376.8977.1377.13-4.66%346
Mar 5, 202681.2081.2080.9080.9080.90-2.74%196
Mar 4, 202683.1783.1783.1783.1783.177.18%192
Mar 3, 202676.0977.6076.0077.6077.60-1.37%5,314
Mar 2, 202678.8378.8378.6978.6978.695.86%302
Feb 27, 202674.3374.3374.3374.3374.33-2.82%127
Feb 26, 202677.2777.5876.4976.4976.49-2.43%329
Feb 25, 202678.4678.4678.4078.4078.407.28%1,171
Feb 24, 202672.3573.0872.3573.0873.080.11%237
Feb 23, 202673.0073.0073.0073.0073.00-5.02%231
Feb 20, 202676.9377.0076.8676.8676.860.85%470
Feb 19, 202676.2176.2176.2176.2176.211.41%101
Feb 18, 202674.9875.1574.9875.1575.14-2.22%351
Feb 17, 202676.8576.8576.8576.8576.85-1.37%161
Feb 13, 202676.7978.3976.7977.9277.925.20%1,809
Feb 12, 202676.8476.8474.0774.0774.07-3.29%585
Feb 11, 202675.8776.5975.8776.5976.59-1.72%200
Feb 10, 202677.5077.9377.5077.9377.93-3.13%275
Feb 9, 202678.2180.4578.2180.4580.452.18%322
Feb 6, 202677.1778.8076.0778.7478.739.93%8,808
Feb 5, 202675.6275.6271.6271.6271.62-13.78%669
Feb 4, 202683.0783.0783.0783.0783.07-4.03%430
Feb 3, 202685.2486.5685.0186.5686.56-1.95%2,867
Feb 2, 202689.3089.3088.2788.2788.27-6.96%550
Jan 30, 202693.9095.3493.9094.8894.88-0.08%549
Jan 29, 202694.9694.9694.9694.9694.96-5.69%373
Jan 28, 2026101.24101.24100.68100.68100.68-0.39%301
Jan 27, 202699.15101.0799.15101.07101.072.22%345
Jan 26, 202698.8898.8898.8898.8898.88-2.30%226
Jan 23, 2026101.21101.21101.21101.21101.210.13%111
Jan 22, 2026100.42101.08100.42101.08101.08-0.84%349
Jan 21, 2026102.32102.32101.94101.94101.940.91%600
Jan 20, 2026101.02101.02101.02101.02101.02-6.33%418
Jan 16, 2026108.01108.01107.85107.85107.850.17%505
Jan 15, 2026108.39108.39107.66107.66107.66-2.49%428
Jan 14, 2026108.54110.41108.54110.41110.413.31%323
Jan 13, 2026104.32106.87104.32106.87106.873.40%789
Jan 12, 2026101.70103.36101.70103.36103.361.31%742
Jan 9, 2026102.40102.40102.02102.02102.02-0.73%393
Jan 8, 2026102.20103.19102.20102.78102.78-0.28%423
Jan 7, 2026103.14103.15102.90103.06103.06-1.49%1,827
Jan 6, 2026104.57104.62103.91104.62104.61-1.77%545
Jan 5, 2026105.69106.83105.69106.51106.514.44%646
Jan 2, 2026102.06102.06101.57101.98101.983.09%5,249
Dec 31, 202599.1299.1298.9298.9298.92-0.46%818
Dec 30, 202599.7499.8099.3899.3899.380.96%800
Dec 29, 202598.4498.4498.4498.4498.44-0.58%88
Dec 26, 202598.1999.2398.1999.0199.010.34%337
Dec 24, 202598.6798.6798.6798.6798.67-0.61%170
Dec 23, 202599.4099.4099.2899.2899.28-0.67%280
Dec 22, 2025101.90101.9099.9499.9499.940.38%895
Dec 19, 202599.1499.5698.9699.5699.563.77%5,129
Dec 18, 202597.2997.2995.8695.9595.94-1.27%1,287
Dec 17, 2025100.18100.1897.1897.1897.18-2.11%602
Dec 16, 202599.1599.2899.1599.2899.282.22%232
Dec 15, 202598.6498.6497.1197.1297.12-4.90%1,487
Dec 12, 2025101.93102.12101.93102.12102.12-1.64%372
Dec 11, 2025102.01103.83102.01103.83103.82-0.80%335
Dec 10, 2025104.37104.67104.37104.67104.67-1.11%289
Dec 9, 2025105.05105.84105.05105.84105.843.17%488
Dec 8, 2025102.12102.70102.12102.59102.591.60%1,468
Dec 5, 2025103.04103.04100.98100.98100.98-3.48%423
Dec 4, 2025104.70104.70103.81104.62104.62-0.52%1,396
Dec 3, 2025104.22105.17104.22105.17105.162.18%331