MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NCIQ — Hashdex Nasdaq CME Crypto Index ETF Shares of Beneficial Interest
NasdaqHashdex Nasdaq CME Crypto Index ETF Shares of Beneficial Interest
$21.76
+0.68(+3.23%)
- O
- 21.89
- H
- 21.91
- L
- 21.59
- V
- 43.17K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$21.76
Period Return-6.6%
Period High$34.26
Period Low$14.38
Avg Daily Volume37.0K
Total Trading Days365
NCIQ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $21.89 | $21.91 | $21.59 | $21.76 | +$0.68 | +3.23% | 43,173 | $21.73 | $21.59 $21.91 |
| Oct 2, 2026 | $21.97 | $22.14 | $21.08 | $21.08 | $-0.39 | -1.82% | 58,169 | $21.44 | $21.08 $22.14 |
| Oct 1, 2026 | $21.28 | $21.59 | $21.28 | $21.47 | +$0.25 | +1.18% | 8,559 | $21.42 | $21.28 $21.59 |
| Sep 30, 2026 | $21.71 | $21.90 | $21.20 | $21.22 | +$0.00 | +0.00% | 51,115 | $21.36 | $21.20 $21.90 |
| Sep 29, 2026 | $21.53 | $21.60 | $21.10 | $21.22 | +$0.04 | +0.19% | 62,867 | $21.24 | $21.10 $21.60 |
| Sep 28, 2026 | $21.32 | $21.45 | $21.06 | $21.18 | $-0.24 | -1.12% | 60,971 | $21.22 | $21.06 $21.45 |
| Sep 25, 2026 | $21.47 | $21.54 | $21.33 | $21.42 | $-0.05 | -0.23% | 87,367 | $21.43 | $21.33 $21.54 |
| Sep 24, 2026 | $21.28 | $21.57 | $21.23 | $21.47 | +$0.07 | +0.33% | 94,074 | $21.48 | $21.23 $21.57 |
| Sep 23, 2026 | $21.82 | $21.83 | $21.32 | $21.40 | $-0.51 | -2.33% | 24,871 | $21.44 | $21.32 $21.83 |
| Sep 22, 2026 | $21.76 | $22.03 | $21.76 | $21.91 | +$0.04 | +0.18% | 106,414 | $21.97 | $21.76 $22.03 |
| Sep 21, 2026 | $21.57 | $21.94 | $21.57 | $21.87 | +$1.16 | +5.60% | 64,662 | $21.84 | $21.57 $21.94 |
| Sep 18, 2026 | $19.85 | $20.71 | $19.85 | $20.71 | +$1.41 | +7.31% | 28,629 | $20.47 | $19.85 $20.71 |
| Sep 17, 2026 | $19.22 | $19.45 | $19.22 | $19.30 | +$0.15 | +0.78% | 119,173 | $19.31 | $19.22 $19.45 |
| Sep 16, 2026 | $19.08 | $19.28 | $18.94 | $19.15 | $-0.04 | -0.21% | 84,104 | $19.08 | $18.94 $19.28 |
| Sep 15, 2026 | $19.57 | $19.57 | $18.96 | $19.19 | $-0.87 | -4.34% | 69,912 | $19.24 | $18.96 $19.57 |
| Sep 14, 2026 | $19.69 | $20.12 | $19.69 | $20.06 | +$0.45 | +2.29% | 50,855 | $20.02 | $19.69 $20.12 |
| Sep 11, 2026 | $19.70 | $20.19 | $19.57 | $19.61 | +$0.07 | +0.36% | 78,758 | $19.72 | $19.57 $20.19 |
| Sep 10, 2026 | $19.49 | $19.59 | $19.42 | $19.54 | $-0.36 | -1.81% | 92,705 | $19.52 | $19.42 $19.59 |
| Sep 9, 2026 | $20.25 | $20.25 | $19.86 | $19.90 | $-0.05 | -0.25% | 97,213 | $19.92 | $19.86 $20.25 |
| Sep 8, 2026 | $19.85 | $20.01 | $19.70 | $19.95 | $-0.12 | -0.60% | 121,863 | $19.91 | $19.70 $20.01 |
| Sep 4, 2026 | $20.04 | $20.10 | $19.99 | $20.07 | $-0.53 | -2.57% | 77,259 | $20.07 | $19.99 $20.10 |
| Sep 3, 2026 | $19.73 | $20.62 | $19.73 | $20.60 | +$1.18 | +6.08% | 104,288 | $20.37 | $19.73 $20.62 |
| Sep 2, 2026 | $19.34 | $19.48 | $19.30 | $19.42 | $-0.04 | -0.21% | 48,839 | $19.42 | $19.30 $19.48 |
| Sep 1, 2026 | $19.67 | $19.82 | $19.25 | $19.46 | $-0.42 | -2.11% | 50,484 | $19.55 | $19.25 $19.82 |
| Aug 31, 2026 | $19.74 | $19.98 | $19.70 | $19.88 | +$0.29 | +1.48% | 197,590 | $19.87 | $19.70 $19.98 |
| Aug 28, 2026 | $20.08 | $20.11 | $19.50 | $19.59 | $-0.57 | -2.83% | 49,816 | $19.64 | $19.50 $20.11 |
| Aug 27, 2026 | $20.13 | $20.43 | $20.04 | $20.16 | +$0.37 | +1.84% | 82,695 | $20.24 | $20.04 $20.43 |
| Aug 26, 2026 | $19.67 | $19.84 | $19.67 | $19.80 | $-0.15 | -0.73% | 29,002 | $19.74 | $19.67 $19.84 |
| Aug 25, 2026 | $19.91 | $20.12 | $19.78 | $19.94 | +$0.02 | +0.10% | 43,393 | $19.96 | $19.78 $20.12 |
| Aug 24, 2026 | $20.04 | $20.18 | $19.80 | $19.92 | +$0.60 | +3.10% | 66,460 | $19.96 | $19.80 $20.18 |