Grayscale Decentralized Finance (DeFi) Fund LLC DEFG
11.25 USD -0.35 (-3.02%)
Regular-session close
11.25 Day range 11.52
6.17 52-week range 22.50
- YTD
- +0.18%
- 1 year
- -36.66%
DEFG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.52 | 11.52 | 11.25 | 11.25 | -0.35 | -3.02% | 539 |
| Nov 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | -0.72 | -5.84% | 196 |
| Nov 11, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 12.60 | 12.60 | 12.32 | 12.32 | -0.38 | -2.99% | 1,830 |
| Nov 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | -0.19 | -1.47% | 434 |
| Nov 5, 2026 | 13.50 | 13.50 | 12.89 | 12.89 | -0.01 | -0.08% | 510 |
| Nov 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 13.16 | 13.42 | 12.90 | 12.90 | 0.00 | 0.00% | 1,307 |
| Nov 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | -0.20 | -1.53% | 431 |
| Oct 30, 2026 | 13.75 | 13.75 | 13.10 | 13.10 | -0.45 | -3.32% | 523 |
| Oct 29, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 13.32 | 13.55 | 13.08 | 13.55 | -0.21 | -1.53% | 1,079 |
| Oct 27, 2026 | 13.58 | 13.94 | 13.42 | 13.76 | +0.41 | +3.07% | 981 |
| Oct 26, 2026 | 13.49 | 13.49 | 13.33 | 13.35 | -0.41 | -2.98% | 697 |
| Oct 23, 2026 | 14.00 | 14.00 | 13.75 | 13.76 | +0.24 | +1.78% | 758 |
| Oct 22, 2026 | 14.34 | 14.34 | 13.52 | 13.52 | -1.45 | -9.69% | 569 |
| Oct 21, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | +0.22 | +1.49% | 646 |
| Oct 20, 2026 | 14.03 | 14.79 | 14.03 | 14.75 | +0.68 | +4.83% | 2,670 |
| Oct 19, 2026 | 13.95 | 14.07 | 13.92 | 14.07 | +0.04 | +0.29% | 637 |
| Oct 16, 2026 | 14.20 | 14.20 | 14.03 | 14.03 | -0.13 | -0.92% | 827 |
| Oct 15, 2026 | 13.83 | 14.20 | 13.50 | 14.16 | +0.30 | +2.16% | 1,703 |
| Oct 14, 2026 | 15.07 | 15.07 | 13.86 | 13.86 | -1.21 | -8.03% | 1,906 |
| Oct 13, 2026 | 15.17 | 15.17 | 15.07 | 15.07 | +0.07 | +0.47% | 655 |
| Oct 12, 2026 | 15.20 | 15.75 | 15.00 | 15.00 | +0.19 | +1.28% | 3,036 |
| Oct 9, 2026 | 18.00 | 18.00 | 14.81 | 14.81 | -3.18 | -17.68% | 18,416 |
| Oct 8, 2026 | 19.28 | 19.28 | 17.25 | 17.99 | -1.52 | -7.79% | 3,353 |
| Oct 7, 2026 | 19.40 | 19.51 | 18.90 | 19.51 | -0.89 | -4.36% | 1,752 |
| Oct 6, 2026 | 21.45 | 21.62 | 20.00 | 20.40 | -2.10 | -9.33% | 2,778 |
| Oct 5, 2026 | 21.80 | 22.50 | 21.80 | 22.50 | +0.92 | +4.26% | 1,552 |
| Oct 2, 2026 | 22.25 | 22.47 | 21.58 | 21.58 | +0.55 | +2.62% | 1,458 |
| Oct 1, 2026 | 20.98 | 21.19 | 20.98 | 21.03 | +0.05 | +0.24% | 3,539 |
| Sep 30, 2026 | 20.78 | 20.98 | 20.57 | 20.98 | +0.43 | +2.09% | 927 |
| Sep 29, 2026 | 20.40 | 20.67 | 20.40 | 20.55 | +0.55 | +2.75% | 785 |
| Sep 28, 2026 | 19.87 | 20.00 | 19.87 | 20.00 | -0.65 | -3.15% | 626 |
| Sep 25, 2026 | 19.65 | 20.65 | 19.65 | 20.65 | +1.25 | +6.44% | 1,129 |
| Sep 24, 2026 | 18.82 | 19.40 | 18.82 | 19.40 | +1.00 | +5.43% | 376 |
| Sep 23, 2026 | 19.48 | 19.48 | 18.20 | 18.40 | -0.79 | -4.12% | 1,864 |
| Sep 22, 2026 | 18.77 | 19.20 | 18.56 | 19.19 | +0.32 | +1.70% | 1,004 |
| Sep 21, 2026 | 19.19 | 20.00 | 18.87 | 18.87 | -0.03 | -0.16% | 3,132 |
| Sep 18, 2026 | 18.68 | 18.90 | 18.50 | 18.90 | +1.47 | +8.43% | 3,792 |
| Sep 17, 2026 | 17.00 | 17.43 | 16.96 | 17.43 | +0.68 | +4.06% | 3,731 |
| Sep 16, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | -0.25 | -1.47% | 679 |
| Sep 15, 2026 | 16.75 | 17.00 | 16.75 | 17.00 | 0.00 | 0.00% | 736 |
| Sep 14, 2026 | 17.00 | 17.00 | 16.70 | 17.00 | +1.00 | +6.25% | 1,745 |
| Sep 11, 2026 | 15.75 | 17.45 | 15.51 | 16.00 | +0.50 | +3.23% | 2,055 |
| Sep 10, 2026 | 18.26 | 18.26 | 15.20 | 15.50 | -3.19 | -17.07% | 3,947 |
| Sep 9, 2026 | 18.30 | 19.20 | 18.30 | 18.69 | -0.21 | -1.11% | 909 |
| Sep 8, 2026 | 17.05 | 18.90 | 17.05 | 18.90 | +2.94 | +18.42% | 3,062 |
| Sep 4, 2026 | 15.47 | 16.12 | 15.47 | 15.96 | +0.43 | +2.77% | 2,293 |
| Sep 3, 2026 | 14.35 | 15.53 | 14.00 | 15.53 | +1.78 | +12.95% | 2,905 |
| Sep 2, 2026 | 12.81 | 13.75 | 12.81 | 13.75 | +0.94 | +7.34% | 2,827 |
| Sep 1, 2026 | 12.65 | 12.81 | 12.65 | 12.81 | +0.81 | +6.75% | 900 |
| Aug 31, 2026 | 11.78 | 12.00 | 11.78 | 12.00 | +0.44 | +3.81% | 654 |
| Aug 28, 2026 | 11.55 | 11.67 | 11.55 | 11.56 | +0.01 | +0.09% | 1,241 |
| Aug 27, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | +0.60 | +5.48% | 667 |
| Aug 26, 2026 | 11.17 | 11.17 | 10.95 | 10.95 | -0.22 | -1.97% | 906 |
| Aug 25, 2026 | 10.80 | 11.23 | 10.80 | 11.17 | -0.06 | -0.53% | 1,311 |
| Aug 24, 2026 | 10.96 | 11.62 | 10.96 | 11.23 | +1.30 | +13.09% | 2,590 |
| Aug 21, 2026 | 10.29 | 10.29 | 9.93 | 9.93 | +0.88 | +9.72% | 1,024 |
| Aug 20, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | +0.45 | +5.23% | 3,148 |
| Aug 19, 2026 | 8.60 | 8.60 | 8.59 | 8.60 | +0.05 | +0.58% | 395 |
| Aug 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | +0.33 | +4.01% | 210 |
| Aug 17, 2026 | 8.57 | 8.57 | 8.22 | 8.22 | -0.24 | -2.84% | 870 |
| Aug 14, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the DEFG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.