Hashdex Bitcoin ETF (DEFI)
76.71
-2.10
(-2.67%)
USD |
NYSEARCA |
Nov 04, 16:00
78.34
+1.63
(+2.12%)
After-Hours: 20:00
DEFI Price: 76.71 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 371.00 |
| Nov 01, 2024 | 79.85 | 79.85 | 78.82 | 78.82 | 610.00 |
| Oct 31, 2024 | 81.24 | 81.24 | 79.91 | 79.91 | 813.00 |
| Oct 30, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 195.00 |
| Oct 29, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 742.00 |
| Oct 28, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 406.00 |
| Oct 25, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 127.00 |
| Oct 24, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 202.00 |
| Oct 23, 2024 | 74.98 | 75.58 | 74.76 | 75.58 | 862.00 |
| Oct 22, 2024 | 76.93 | 76.93 | 76.89 | 76.89 | 509.00 |
| Oct 21, 2024 | 76.65 | 77.31 | 76.65 | 77.31 | 923.00 |
| Oct 18, 2024 | 77.71 | 78.37 | 77.71 | 78.16 | 1073.00 |
| Oct 17, 2024 | 77.11 | 77.11 | 76.02 | 76.04 | 1343.00 |
| Oct 16, 2024 | 77.48 | 77.48 | 77.27 | 77.27 | 556.00 |
| Oct 15, 2024 | 75.85 | 77.00 | 75.47 | 76.33 | 2406.00 |
| Oct 14, 2024 | 74.57 | 75.20 | 74.57 | 75.20 | 1194.00 |
| Oct 11, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 245.00 |
| Oct 10, 2024 | 67.43 | 68.01 | 67.43 | 68.01 | 1334.00 |
| Oct 09, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 98.00 |
| Oct 08, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 284.00 |
| Oct 07, 2024 | 72.22 | 72.70 | 72.18 | 72.19 | 3795.00 |
| Oct 04, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 245.00 |
| Oct 03, 2024 | 68.94 | 69.53 | 68.94 | 69.53 | 438.00 |
| Oct 02, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 157.00 |
| Oct 01, 2024 | 71.37 | 71.37 | 70.44 | 70.44 | 733.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.77
Minimum
Nov 21 2022
84.96
Maximum
Mar 13 2024
47.86
Average
38.92
Median
Jul 11 2023