Hashdex Nasdaq CME Crypto Index ETF NCIQ
17.00 USD -0.55 (-3.16%)
Regular-session close
17.02 +0.02 +0.14%
After hours · Nov 13, 4:00 PM ET
16.86 Day range 17.13
14.60 52-week range 25.62
- YTD
- -25.23%
- 1 year
- -33.66%
NCIQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.13 | 17.13 | 16.86 | 17.00 | -0.55 | -3.13% | 60,100 |
| Nov 12, 2026 | 17.57 | 17.61 | 17.47 | 17.55 | -0.74 | -4.05% | 20,900 |
| Nov 11, 2026 | 18.02 | 18.36 | 18.00 | 18.29 | +0.24 | +1.33% | 13,600 |
| Nov 10, 2026 | 18.08 | 18.26 | 17.93 | 18.05 | -0.36 | -1.96% | 5,700 |
| Nov 9, 2026 | 18.43 | 18.44 | 18.33 | 18.41 | -0.39 | -2.07% | 4,700 |
| Nov 6, 2026 | 18.91 | 18.91 | 18.69 | 18.80 | -0.10 | -0.53% | 17,500 |
| Nov 5, 2026 | 19.84 | 19.84 | 18.81 | 18.90 | -1.09 | -5.45% | 14,000 |
| Nov 4, 2026 | 19.60 | 20.17 | 19.60 | 19.99 | +0.56 | +2.88% | 5,000 |
| Nov 3, 2026 | 19.25 | 19.45 | 19.25 | 19.43 | +0.32 | +1.67% | 13,500 |
| Nov 2, 2026 | 19.39 | 19.46 | 19.09 | 19.11 | -0.09 | -0.47% | 13,700 |
| Oct 30, 2026 | 19.30 | 19.36 | 19.04 | 19.20 | -0.96 | -4.76% | 30,300 |
| Oct 29, 2026 | 19.97 | 20.46 | 19.97 | 20.16 | -0.13 | -0.64% | 10,000 |
| Oct 28, 2026 | 20.05 | 20.31 | 19.98 | 20.29 | +0.20 | +1.00% | 7,500 |
| Oct 27, 2026 | 19.89 | 20.11 | 19.85 | 20.09 | +0.24 | +1.21% | 11,400 |
| Oct 26, 2026 | 19.82 | 20.02 | 19.71 | 19.85 | -0.35 | -1.73% | 18,800 |
| Oct 23, 2026 | 20.42 | 20.42 | 20.19 | 20.20 | -0.05 | -0.25% | 4,700 |
| Oct 22, 2026 | 20.32 | 20.37 | 20.18 | 20.25 | -0.82 | -3.89% | 11,700 |
| Oct 21, 2026 | 20.82 | 21.16 | 20.82 | 21.07 | +0.51 | +2.48% | 4,700 |
| Oct 20, 2026 | 20.22 | 20.74 | 20.22 | 20.56 | +0.23 | +1.13% | 10,500 |
| Oct 19, 2026 | 20.43 | 20.50 | 20.31 | 20.33 | +0.02 | +0.10% | 23,800 |
| Oct 16, 2026 | 20.50 | 20.57 | 20.14 | 20.31 | -0.30 | -1.46% | 15,700 |
| Oct 15, 2026 | 20.00 | 20.61 | 19.89 | 20.61 | +0.16 | +0.78% | 39,400 |
| Oct 14, 2026 | 20.63 | 20.69 | 20.36 | 20.45 | -0.38 | -1.82% | 59,400 |
| Oct 13, 2026 | 20.79 | 20.96 | 20.76 | 20.83 | +0.04 | +0.19% | 45,100 |
| Oct 12, 2026 | 20.76 | 20.82 | 20.66 | 20.79 | +0.15 | +0.73% | 20,200 |
| Oct 9, 2026 | 20.74 | 20.88 | 20.63 | 20.64 | +0.12 | +0.58% | 15,500 |
| Oct 8, 2026 | 20.78 | 20.86 | 20.16 | 20.52 | -0.52 | -2.47% | 41,600 |
| Oct 7, 2026 | 21.00 | 21.08 | 20.96 | 21.04 | -0.67 | -3.09% | 36,300 |
| Oct 6, 2026 | 21.80 | 22.00 | 21.71 | 21.71 | -0.05 | -0.23% | 43,200 |
| Oct 5, 2026 | 21.89 | 21.91 | 21.58 | 21.76 | +0.68 | +3.23% | 43,300 |
| Oct 2, 2026 | 21.97 | 22.14 | 21.08 | 21.08 | -0.39 | -1.82% | 58,200 |
| Oct 1, 2026 | 21.28 | 21.59 | 21.28 | 21.47 | +0.25 | +1.18% | 8,600 |
| Sep 30, 2026 | 21.71 | 21.90 | 21.20 | 21.22 | 0.00 | 0.00% | 51,100 |
| Sep 29, 2026 | 21.53 | 21.60 | 21.10 | 21.22 | +0.04 | +0.19% | 62,900 |
| Sep 28, 2026 | 21.32 | 21.45 | 21.06 | 21.18 | -0.24 | -1.12% | 61,000 |
| Sep 25, 2026 | 21.47 | 21.54 | 21.33 | 21.42 | -0.05 | -0.23% | 87,400 |
| Sep 24, 2026 | 21.28 | 21.57 | 21.23 | 21.47 | +0.07 | +0.33% | 94,100 |
| Sep 23, 2026 | 21.82 | 21.83 | 21.32 | 21.40 | -0.51 | -2.33% | 24,900 |
| Sep 22, 2026 | 21.76 | 22.03 | 21.76 | 21.91 | +0.04 | +0.18% | 106,400 |
| Sep 21, 2026 | 21.57 | 21.94 | 21.57 | 21.87 | +1.16 | +5.60% | 64,700 |
| Sep 18, 2026 | 19.85 | 20.71 | 19.85 | 20.71 | +1.41 | +7.31% | 28,600 |
| Sep 17, 2026 | 19.22 | 19.44 | 19.22 | 19.30 | +0.15 | +0.78% | 119,200 |
| Sep 16, 2026 | 19.08 | 19.28 | 18.94 | 19.15 | -0.04 | -0.21% | 84,100 |
| Sep 15, 2026 | 19.57 | 19.57 | 18.96 | 19.19 | -0.87 | -4.34% | 69,900 |
| Sep 14, 2026 | 19.69 | 20.12 | 19.69 | 20.06 | +0.45 | +2.29% | 50,800 |
| Sep 11, 2026 | 19.70 | 20.19 | 19.57 | 19.61 | +0.07 | +0.36% | 78,800 |
| Sep 10, 2026 | 19.49 | 19.59 | 19.42 | 19.54 | -0.36 | -1.81% | 92,700 |
| Sep 9, 2026 | 20.25 | 20.25 | 19.86 | 19.90 | -0.05 | -0.25% | 97,200 |
| Sep 8, 2026 | 19.85 | 20.01 | 19.70 | 19.95 | -0.12 | -0.60% | 121,900 |
| Sep 4, 2026 | 20.04 | 20.09 | 19.99 | 20.07 | -0.53 | -2.57% | 77,300 |
| Sep 3, 2026 | 19.73 | 20.62 | 19.73 | 20.60 | +1.18 | +6.08% | 104,300 |
| Sep 2, 2026 | 19.34 | 19.48 | 19.30 | 19.42 | -0.04 | -0.21% | 48,800 |
| Sep 1, 2026 | 19.67 | 19.82 | 19.25 | 19.46 | -0.42 | -2.11% | 50,500 |
| Aug 31, 2026 | 19.74 | 19.98 | 19.69 | 19.88 | +0.29 | +1.48% | 197,600 |
| Aug 28, 2026 | 20.08 | 20.11 | 19.50 | 19.59 | -0.57 | -2.83% | 49,800 |
| Aug 27, 2026 | 20.13 | 20.43 | 20.04 | 20.16 | +0.36 | +1.82% | 82,700 |
| Aug 26, 2026 | 19.67 | 19.84 | 19.67 | 19.80 | -0.14 | -0.70% | 29,000 |
| Aug 25, 2026 | 19.91 | 20.12 | 19.78 | 19.94 | +0.02 | +0.10% | 43,400 |
| Aug 24, 2026 | 20.04 | 20.18 | 19.80 | 19.92 | +0.60 | +3.11% | 66,500 |
| Aug 21, 2026 | 19.41 | 19.59 | 19.23 | 19.32 | +1.04 | +5.69% | 132,600 |
| Aug 20, 2026 | 18.11 | 18.42 | 17.91 | 18.28 | +1.22 | +7.15% | 67,000 |
| Aug 19, 2026 | 16.20 | 17.22 | 16.14 | 17.06 | +1.02 | +6.36% | 73,600 |
| Aug 18, 2026 | 16.08 | 16.12 | 16.03 | 16.04 | +0.07 | +0.44% | 64,000 |
| Aug 17, 2026 | 15.83 | 16.04 | 15.82 | 15.97 | +0.26 | +1.65% | 43,400 |
| Aug 14, 2026 | 15.67 | 15.75 | 15.60 | 15.71 | -0.09 | -0.57% | 14,700 |
65 days, newest first. Daily bars as drawn on the NCIQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.