Hashdex Nasdaq Crypto Ind... (NCIQ)
NASDAQ: NCIQ
· Real-Time Price · USD
30.56
-0.66 (-2.12%)
At close: Aug 21, 2025, 3:59 PM
30.56
-0.01%
After-hours: Aug 21, 2025, 04:10 PM EDT
NCIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 30.70 | 31.31 | 30.70 | 31.22 | 31.22 | 1.63% | 29,053 |
| Aug 19, 2025 | 31.57 | 31.57 | 30.72 | 30.72 | 30.72 | -3.18% | 4,833 |
| Aug 18, 2025 | 31.91 | 31.99 | 31.45 | 31.73 | 31.73 | -0.44% | 15,400 |
| Aug 15, 2025 | 32.34 | 32.37 | 31.87 | 31.87 | 31.87 | -1.45% | 3,443 |
| Aug 14, 2025 | 32.42 | 32.62 | 32.23 | 32.34 | 32.34 | -3.78% | 15,000 |
| Aug 13, 2025 | 33.12 | 33.61 | 32.78 | 33.61 | 33.61 | 2.94% | 21,800 |
| Aug 12, 2025 | 32.33 | 32.75 | 32.30 | 32.65 | 32.65 | 1.59% | 10,800 |
| Aug 11, 2025 | 32.25 | 32.66 | 32.14 | 32.14 | 32.14 | 2.62% | 19,321 |
| Aug 8, 2025 | 31.38 | 31.43 | 31.07 | 31.32 | 31.32 | -0.10% | 9,000 |
| Aug 7, 2025 | 30.99 | 31.35 | 30.99 | 31.35 | 31.35 | 2.42% | 1,700 |
| Aug 6, 2025 | 30.29 | 31.01 | 30.29 | 30.61 | 30.61 | 1.73% | 15,739 |
| Aug 5, 2025 | 30.30 | 30.33 | 29.86 | 30.09 | 30.09 | -1.31% | 6,530 |
| Aug 4, 2025 | 30.42 | 30.79 | 30.42 | 30.49 | 30.49 | 1.87% | 19,635 |
| Aug 1, 2025 | 30.53 | 30.60 | 29.93 | 29.93 | 29.93 | -3.45% | 31,947 |
| Jul 31, 2025 | 31.32 | 31.51 | 31.00 | 31.00 | 31.00 | -0.19% | 12,900 |
| Jul 30, 2025 | 31.23 | 31.51 | 30.77 | 31.06 | 31.06 | -0.48% | 9,100 |
| Jul 29, 2025 | 31.62 | 31.68 | 31.14 | 31.21 | 31.21 | -0.45% | 6,021 |
| Jul 28, 2025 | 31.57 | 31.57 | 31.28 | 31.35 | 31.35 | 1.59% | 25,800 |
| Jul 25, 2025 | 30.77 | 30.89 | 30.47 | 30.86 | 30.86 | -1.94% | 13,600 |
| Jul 24, 2025 | 31.26 | 31.58 | 31.13 | 31.47 | 31.47 | 0.96% | 10,914 |