Skip to main content
Hashdex Nasdaq CME Crypto Index ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
19.17
-0.07 (-0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
20.00
+0.83 (4.33%)
After-hours: Apr 28, 2026, 5:28 PM EDT

NCIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1119.1718.9719.1719.17-0.36%49,203
Apr 27, 202619.5019.6219.1719.2419.24-1.27%21,116
Apr 24, 202619.6019.6219.4319.4919.49-0.01%21,380
Apr 23, 202619.4919.6619.3219.4919.49-1.57%43,862
Apr 22, 202619.8019.9319.7819.8019.804.65%61,422
Apr 21, 202619.1819.2018.9218.9218.92-1.71%8,299
Apr 20, 202619.0119.3218.8719.2519.25-1.98%57,051
Apr 17, 202619.4619.7919.3719.6419.642.55%64,754
Apr 16, 202619.0019.1518.6019.1519.150.68%28,574
Apr 15, 202618.8219.0618.6419.0219.021.55%43,188
Apr 14, 202618.9319.2518.6618.7318.730.97%32,225
Apr 13, 202617.9618.5517.9218.5518.550.32%51,548
Apr 10, 202618.2418.5218.1718.4918.491.59%52,179
Apr 9, 202617.9718.3017.8318.2018.200.89%41,092
Apr 8, 202618.3618.3617.8918.0418.043.32%67,744
Apr 7, 202617.3017.4917.1417.4617.46-0.91%40,286
Apr 6, 202617.5817.7817.5317.6217.623.65%56,176
Apr 2, 202616.7817.0516.6417.0017.00-2.07%87,312
Apr 1, 202617.4417.5617.2917.3617.360.75%21,814
Mar 31, 202616.9717.3916.9117.2317.232.01%46,403
Mar 30, 202617.1917.2516.7916.8916.890.78%57,834
Mar 27, 202617.1017.1016.6516.7616.76-3.46%135,955
Mar 26, 202617.6117.7317.3017.3617.36-3.07%112,723
Mar 25, 202618.1518.2217.9117.9117.911.65%44,401
Mar 24, 202617.9618.0117.5517.6217.62-2.06%126,472
Mar 23, 202618.0018.2217.8617.9917.990.58%46,026
Mar 20, 202617.8817.9417.7517.8917.89-0.41%15,327
Mar 19, 202617.6718.0517.6217.9617.96-0.99%110,620
Mar 18, 202618.5018.5018.0718.1418.14-4.73%44,280
Mar 17, 202618.8819.1018.8819.0419.040.32%22,082
Mar 16, 202618.9119.0618.6718.9818.985.74%46,628
Mar 13, 202618.5118.6517.9517.9517.950.64%39,275
Mar 12, 202617.7217.8417.6917.8417.84-0.22%7,501
Mar 11, 202617.8717.9517.6317.8817.881.02%9,790
Mar 10, 202617.9018.1117.6117.6917.691.07%11,630
Mar 9, 202617.3817.6417.3117.5117.511.54%66,814
Mar 6, 202617.4717.4817.1517.2417.24-4.49%8,197
Mar 5, 202618.3718.4117.9518.0518.05-2.72%9,616
Mar 4, 202618.3218.7418.1218.5518.557.61%19,343
Mar 3, 202616.9717.3116.7817.2417.24-1.92%7,394
Mar 2, 202616.6217.7816.6217.5817.585.50%19,474
Feb 27, 202616.8216.9816.5816.6616.66-3.11%16,455
Feb 26, 202617.4317.4316.9917.2017.20-2.76%14,137
Feb 25, 202616.9017.7116.9017.6917.698.14%9,951
Feb 24, 202615.9916.3715.9216.3616.360.10%44,876
Feb 23, 202616.7516.7516.2416.3416.34-4.95%11,158
Feb 20, 202617.0417.2416.9917.1917.190.87%5,559
Feb 19, 202616.7917.0616.7117.0417.041.05%23,368
Feb 18, 202617.0917.2616.8416.8616.86-2.42%8,414
Feb 17, 202617.3217.3717.0017.2817.28-1.14%15,708
Feb 13, 202616.9617.7316.9617.4817.485.43%14,196
Feb 12, 202617.2017.2316.5416.5816.58-2.89%24,802
Feb 11, 202617.1117.1216.6817.0717.07-1.90%15,904
Feb 10, 202617.4617.6617.2917.4017.40-3.07%19,219
Feb 9, 202617.1918.0917.0617.9517.951.37%52,691
Feb 6, 202617.0518.0117.0517.7117.7110.63%13,521
Feb 5, 202617.6817.8715.8816.0116.01-14.06%92,556
Feb 4, 202619.0019.1018.2818.6318.63-4.26%34,795
Feb 3, 202620.0022.5818.5319.4519.45-2.17%77,027
Feb 2, 202620.0320.2819.8219.8919.89-8.45%33,922
Jan 30, 202621.5021.8021.2921.7221.72-0.48%59,057
Jan 29, 202622.7722.7721.6421.8321.83-5.89%10,184
Jan 28, 202623.4123.5023.1323.1923.19-0.31%7,948
Jan 27, 202622.8523.3122.6723.2723.272.29%4,828
Jan 26, 202622.7023.0022.6722.7522.74-2.11%8,781
Jan 23, 202623.2523.5922.9823.2423.240.17%15,555
Jan 22, 202623.2223.3222.9723.2023.20-1.32%6,199
Jan 21, 202623.3623.5822.8523.5123.511.00%9,167
Jan 20, 202623.6823.6923.0923.2823.28-6.84%17,643
Jan 16, 202625.0125.0124.7224.9924.980.14%10,887
Jan 15, 202625.5025.5224.9524.9524.95-2.50%10,349
Jan 14, 202625.0825.7025.0325.5925.593.51%13,671
Jan 13, 202624.3024.7824.1924.7224.723.04%6,350
Jan 12, 202623.7224.1523.7123.9923.991.32%8,808
Jan 9, 202623.8124.0823.6823.6823.68-0.81%4,134
Jan 8, 202623.5524.0523.5523.8823.88-0.40%7,181
Jan 7, 202624.2424.3523.9223.9723.97-2.04%6,739
Jan 6, 202625.0825.0824.2124.4724.47-1.43%6,211
Jan 5, 202624.2425.0024.1924.8324.825.64%16,594
Jan 2, 202623.0023.6523.0023.5023.503.38%31,889
Dec 31, 202523.1323.1322.6322.7322.73-0.34%15,382
Dec 30, 202522.8623.2022.7822.8122.810.93%32,202
Dec 29, 202522.7622.9022.5822.6022.60-0.59%55,325
Dec 26, 202523.1023.1622.4622.7422.740.18%20,805
Dec 24, 202522.6622.7722.4422.7022.69-0.71%8,526
Dec 23, 202522.7222.9322.5922.8622.86-0.64%8,728
Dec 22, 202523.4023.5022.9523.0123.010.16%13,347
Dec 19, 202522.9323.2022.7022.9722.974.85%37,443
Dec 18, 202523.0823.1221.9121.9121.91-1.82%9,964
Dec 17, 202522.9623.4722.1622.3122.31-2.41%58,900
Dec 16, 202522.7722.9422.7222.8622.861.83%7,511
Dec 15, 202523.4523.5622.3822.4522.45-4.98%7,614
Dec 12, 202524.2524.3323.4523.6323.63-2.14%26,623
Dec 11, 202523.5924.1523.3924.1524.15-1.31%34,264
Dec 10, 202524.4224.9024.1924.4724.47-0.66%57,496
Dec 9, 202523.6825.0023.6824.6324.633.10%32,419
Dec 8, 202524.2624.2623.5523.8923.891.95%19,504
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