Stock listing
NASDAQ:NCIQ Hashdex Nasdaq CME Crypto Index ETF Stock
Follow Hashdex Nasdaq CME Crypto Index ETF into a list and get an email when it puts out news.
Share price · NASDAQ:NCIQ
$19.11 USD -0.10 (-0.5%)
Close on Nov 2, 2026
- Day range
- $19.11 – $19.43 USDNov 2, 2026
- Volume
- 13,161 sharesNov 2, 2026
- 52-week range
- $14.38 – $28.86 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.01M USDMedian day 48,800 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:NCIQ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.11 | -0.098 | -0.5% | $19.39 | $19.43 | $19.11 | 13,161 | |
| $19.20 | -0.955 | -4.7% | $19.30 | $19.36 | $19.04 | 30,300 | |
| $20.16 | -0.132 | -0.7% | $19.97 | $20.46 | $19.97 | 10,000 | |
| $20.29 | +0.196 | +1.0% | $20.05 | $20.31 | $19.98 | 7,500 | |
| $20.10 | +0.241 | +1.2% | $19.89 | $20.11 | $19.85 | 11,400 | |
| $19.85 | -0.351 | -1.7% | $19.82 | $20.03 | $19.71 | 18,800 | |
| $20.21 | -0.048 | -0.2% | $20.42 | $20.42 | $20.19 | 4,700 | |
| $20.25 | -0.818 | -3.9% | $20.32 | $20.37 | $20.18 | 11,700 | |
| $21.07 | +0.516 | +2.5% | $20.82 | $21.16 | $20.82 | 4,700 | |
| $20.56 | +0.23 | +1.1% | $20.22 | $20.74 | $20.22 | 10,500 | |
| $20.33 | +0.018 | +0.1% | $20.43 | $20.50 | $20.31 | 23,800 | |
| $20.31 | -0.303 | -1.5% | $20.50 | $20.57 | $20.14 | 15,700 | |
| $20.61 | +0.16 | +0.8% | $20.00 | $20.61 | $19.89 | 39,400 | |
| $20.45 | -0.375 | -1.8% | $20.63 | $20.69 | $20.36 | 59,400 | |
| $20.83 | +0.035 | +0.2% | $20.79 | $20.96 | $20.76 | 45,100 | |
| $20.79 | +0.15 | +0.7% | $20.76 | $20.82 | $20.66 | 20,200 | |
| $20.64 | +0.117 | +0.6% | $20.74 | $20.88 | $20.63 | 15,500 | |
| $20.52 | -0.513 | -2.4% | $20.78 | $20.86 | $20.16 | 41,600 | |
| $21.04 | -0.674 | -3.1% | $21.00 | $21.08 | $20.96 | 36,300 | |
| $21.71 | -0.05 | -0.2% | $21.80 | $22.00 | $21.71 | 43,200 | |
| $21.76 | +0.68 | +3.2% | $21.89 | $21.91 | $21.59 | 43,300 | |
| $21.08 | -0.39 | -1.8% | $21.97 | $22.14 | $21.08 | 58,200 | |
| $21.47 | +0.25 | +1.2% | $21.28 | $21.59 | $21.28 | 8,600 | |
| $21.22 | 0.00 | 0.0% | $21.71 | $21.90 | $21.20 | 51,100 | |
| $21.22 | +0.04 | +0.2% | $21.53 | $21.60 | $21.10 | 62,900 | |
| $21.18 | -0.24 | -1.1% | $21.32 | $21.45 | $21.06 | 61,000 | |
| $21.42 | -0.05 | -0.2% | $21.47 | $21.54 | $21.33 | 87,400 | |
| $21.47 | +0.07 | +0.3% | $21.28 | $21.57 | $21.23 | 94,100 | |
| $21.40 | -0.51 | -2.3% | $21.82 | $21.83 | $21.32 | 24,900 | |
| $21.91 | +0.04 | +0.2% | $21.76 | $22.03 | $21.76 | 106,400 | |
| $21.87 | +1.16 | +5.6% | $21.57 | $21.94 | $21.57 | 64,700 | |
| $20.71 | +1.41 | +7.3% | $19.85 | $20.71 | $19.85 | 28,600 | |
| $19.30 | +0.149 | +0.8% | $19.22 | $19.45 | $19.22 | 119,200 | |
| $19.15 | -0.039 | -0.2% | $19.08 | $19.28 | $18.94 | 84,100 | |
| $19.19 | -0.87 | -4.3% | $19.57 | $19.57 | $18.96 | 69,900 | |
| $20.06 | +0.45 | +2.3% | $19.69 | $20.12 | $19.69 | 50,800 | |
| $19.61 | +0.07 | +0.4% | $19.70 | $20.19 | $19.57 | 78,800 | |
| $19.54 | -0.36 | -1.8% | $19.49 | $19.59 | $19.42 | 92,700 | |
| $19.90 | -0.05 | -0.3% | $20.25 | $20.25 | $19.86 | 97,200 | |
| $19.95 | -0.12 | -0.6% | $19.85 | $20.01 | $19.70 | 121,900 | |
| $20.07 | -0.53 | -2.6% | $20.04 | $20.10 | $19.99 | 77,300 | |
| $20.60 | +1.18 | +6.1% | $19.73 | $20.62 | $19.73 | 104,300 | |
| $19.42 | -0.04 | -0.2% | $19.34 | $19.48 | $19.30 | 48,800 | |
| $19.46 | -0.42 | -2.1% | $19.67 | $19.82 | $19.25 | 50,500 | |
| $19.88 | +0.29 | +1.5% | $19.74 | $19.98 | $19.70 | 197,600 | |
| $19.59 | -0.57 | -2.8% | $20.08 | $20.11 | $19.50 | 49,800 | |
| $20.16 | +0.365 | +1.8% | $20.13 | $20.43 | $20.04 | 82,700 | |
| $19.80 | -0.145 | -0.7% | $19.67 | $19.84 | $19.67 | 29,000 | |
| $19.94 | +0.02 | +0.1% | $19.91 | $20.12 | $19.78 | 43,400 | |
| $19.92 | +0.60 | +3.1% | $20.04 | $20.18 | $19.80 | 66,500 | |
| $19.32 | +1.04 | +5.7% | $19.41 | $19.59 | $19.23 | 132,600 | |
| $18.28 | +1.22 | +7.2% | $18.11 | $18.42 | $17.91 | 67,000 | |
| $17.06 | +1.02 | +6.4% | $16.20 | $17.22 | $16.14 | 73,600 | |
| $16.04 | +0.07 | +0.4% | $16.09 | $16.12 | $16.03 | 64,000 | |
| $15.97 | +0.26 | +1.7% | $15.83 | $16.04 | $15.82 | 43,400 | |
| $15.71 | -0.093 | -0.6% | $15.67 | $15.75 | $15.60 | 14,700 | |
| $15.80 | +0.008 | +0.1% | $15.92 | $15.92 | $15.71 | 6,500 | |
| $15.80 | -0.015 | -0.1% | $15.92 | $15.92 | $15.80 | 14,300 | |
| $15.81 | -0.15 | -0.9% | $15.95 | $15.99 | $15.78 | 53,200 | |
| $15.96 | -0.184 | -1.1% | $16.16 | $16.16 | $15.89 | 54,500 | |
| $16.14 | +0.144 | +0.9% | $16.18 | $16.24 | $16.04 | 10,600 | |
| $16.00 | -0.17 | -1.1% | $15.99 | $16.13 | $15.97 | 20,400 | |
| $16.17 | +0.149 | +0.9% | $15.91 | $16.20 | $15.91 | 49,200 | |
| $16.02 | +0.077 | +0.5% | $15.89 | $16.03 | $15.89 | 93,500 | |
| $15.94 | +0.244 | +1.6% | $15.67 | $15.95 | $15.67 | 14,700 |
- Ticker
- NASDAQ:NCIQ
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Hashdex Nasdaq CME Crypto Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Hashdex Nasdaq CME Crypto Index ETF.