Hashdex Bitcoin ETF (DEFI)
112.48
+0.66
(+0.59%)
USD |
NYSEARCA |
Nov 22, 09:59
DEFI Price: 112.48 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 110.91 | 112.33 | 110.25 | 111.82 | 1939.00 |
| Nov 20, 2024 | 107.35 | 108.23 | 106.53 | 107.79 | 7407.00 |
| Nov 19, 2024 | 104.74 | 106.92 | 104.74 | 105.35 | 3696.00 |
| Nov 18, 2024 | 104.78 | 107.16 | 103.92 | 104.06 | 2272.00 |
| Nov 15, 2024 | 101.00 | 104.04 | 100.35 | 104.04 | 530.00 |
| Nov 14, 2024 | 100.71 | 101.78 | 99.92 | 99.92 | 1786.00 |
| Nov 13, 2024 | 102.68 | 104.13 | 102.33 | 102.33 | 3967.00 |
| Nov 12, 2024 | 97.42 | 102.23 | 97.42 | 102.23 | 1905.00 |
| Nov 11, 2024 | 92.31 | 99.12 | 88.33 | 99.12 | 6019.00 |
| Nov 08, 2024 | 89.88 | 89.88 | 86.79 | 87.32 | 5972.00 |
| Nov 07, 2024 | 86.05 | 87.26 | 86.05 | 87.26 | 3129.00 |
| Nov 06, 2024 | 84.79 | 86.95 | 84.79 | 86.95 | 1545.00 |
| Nov 05, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 401.00 |
| Nov 04, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 374.00 |
| 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 | 196.00 |
| Oct 29, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 1015.00 |
| Oct 28, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 413.00 |
| 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 | 510.00 |
| Oct 21, 2024 | 76.65 | 77.31 | 76.65 | 77.31 | 923.00 |
| Oct 18, 2024 | 77.71 | 78.37 | 77.71 | 78.16 | 1085.00 |
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
112.48
Maximum
Nov 22 2024
49.17
Average
39.83
Median
Jun 23 2023