Hashdex Nasdaq Crypto Ind... (NCIQ)
NASDAQ: NCIQ
· Real-Time Price · USD
30.99
1.40 (4.74%)
At close: Sep 29, 2025, 3:59 PM
NCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.41 | 30.98 | 30.41 | 30.97 | 30.97 | 4.66% | 39,177 |
| Sep 26, 2025 | 29.72 | 29.92 | 29.29 | 29.59 | 29.59 | 0.61% | 29,227 |
| Sep 25, 2025 | 30.43 | 30.44 | 29.08 | 29.41 | 29.41 | -4.54% | 39,205 |
| Sep 24, 2025 | 30.65 | 31.03 | 30.63 | 30.81 | 30.81 | 1.62% | 34,200 |
| Sep 23, 2025 | 30.66 | 30.69 | 30.32 | 30.32 | 30.32 | -0.69% | 5,400 |
| Sep 22, 2025 | 31.09 | 31.09 | 30.52 | 30.53 | 30.53 | -3.17% | 36,400 |
| Sep 19, 2025 | 31.97 | 31.97 | 31.53 | 31.53 | 31.53 | -2.29% | 20,023 |
| Sep 18, 2025 | 32.27 | 32.43 | 32.18 | 32.27 | 32.27 | 1.67% | 33,908 |
| Sep 17, 2025 | 31.95 | 31.95 | 31.55 | 31.74 | 31.74 | -0.84% | 16,200 |
| Sep 16, 2025 | 31.73 | 32.34 | 31.47 | 32.01 | 32.01 | 1.17% | 43,900 |
| Sep 15, 2025 | 31.89 | 31.89 | 31.47 | 31.64 | 31.64 | -1.62% | 15,215 |
| Sep 12, 2025 | 31.68 | 32.16 | 31.49 | 32.16 | 32.16 | 2.62% | 19,700 |
| Sep 11, 2025 | 31.36 | 31.42 | 31.19 | 31.34 | 31.34 | 1.26% | 38,849 |
| Sep 10, 2025 | 31.14 | 31.36 | 30.95 | 30.95 | 30.95 | 1.61% | 9,400 |
| Sep 9, 2025 | 31.10 | 31.10 | 30.36 | 30.46 | 30.46 | -0.68% | 33,731 |
| Sep 8, 2025 | 30.81 | 30.97 | 30.67 | 30.67 | 30.67 | 0.39% | 17,235 |
| Sep 5, 2025 | 31.09 | 31.17 | 30.21 | 30.55 | 30.55 | 1.23% | 20,800 |
| Sep 4, 2025 | 30.52 | 30.52 | 30.10 | 30.18 | 30.18 | -2.30% | 19,300 |
| Sep 3, 2025 | 30.68 | 31.01 | 30.67 | 30.89 | 30.89 | 1.91% | 17,300 |
| Sep 2, 2025 | 29.99 | 30.68 | 29.99 | 30.31 | 30.31 | 1.51% | 14,834 |