Dark

DEFI
Hashdex Commodities Trust
stock NYSE ETF

Market Open

Aug 5, 2026 12:31:02 PM EDT

72.92USD+0.129%(+0.09)5,992

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-72.83)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

72.83USD0.000%(+72.83)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	72.8310	73.3716	72.6700	73.3716	+0.749%	5,993	0.000%
2026-08-04	72.8258	72.8258	72.8258	72.8258	+0.602%	132	+0.749%
2026-08-03	71.9100	72.3897	71.9100	72.3897	+1.743%	257	+1.356%
2026-07-31	71.1494	71.1494	71.1494	71.1494	-3.033%	59	+3.123%
2026-07-30	73.3100	73.3747	73.3100	73.3747	+2.080%	513	-0.004%
2026-07-29	71.8799	71.8799	71.8799	71.8799	-0.466%	24	+2.075%
2026-07-28	72.2163	72.2163	72.2163	72.2163	-1.742%	40	+1.600%
2026-07-27	72.9700	73.4965	72.9700	73.4965	+1.351%	452	-0.170%
2026-07-24	72.5170	72.5170	72.5170	72.5170	-0.971%	69	+1.178%
2026-07-23	73.2283	73.2283	73.2283	73.2283	-1.909%	19	+0.196%
2026-07-22	74.5600	74.6536	74.4100	74.6536	-0.772%	1,573	-1.717%
2026-07-21	75.2346	75.2346	75.2346	75.2346	+2.030%	66	-2.476%
2026-07-20	72.5700	73.7376	72.5700	73.7376	+1.610%	966	-0.496%
2026-07-17	72.5000	72.5695	72.5000	72.5695	-0.285%	313	+1.105%
2026-07-16	72.7771	72.7771	72.7771	72.7771	-1.125%	138	+0.817%
2026-07-15	73.6051	73.6051	73.6051	73.6051	+0.587%	206	-0.317%
2026-07-14	73.1752	73.1752	73.1752	73.1752	+3.919%	59	+0.268%
2026-07-13	70.4159	70.4159	70.4159	70.4159	-2.774%	1,060	+4.197%
2026-07-10	72.4250	72.4250	72.4250	72.4250	+1.280%	59	+1.307%
2026-07-09	71.5094	71.5094	71.5094	71.5094	+1.521%	59	+2.604%
2026-07-08	69.8600	70.4378	69.8600	70.4378	-2.639%	175	+4.165%
2026-07-07	72.3469	72.3469	72.3469	72.3469	+0.034%	58	+1.416%
2026-07-06	72.3224	72.3224	72.3224	72.3224	+3.627%	245	+1.451%
2026-07-02	69.8450	69.8450	69.7908	69.7908	+2.860%	1,913	+5.131%
2026-07-01	67.8500	67.8500	67.8500	67.8500	+1.999%	641	+8.138%
2026-06-30	66.5201	66.5201	66.5201	66.5201	-2.750%	14,999	+10.300%
2026-06-29	68.4011	68.4011	68.4011	68.4011	+0.942%	73	+7.267%
2026-06-26	67.7625	67.7625	67.7625	67.7625	+0.990%	165	+8.278%
2026-06-25	67.0983	67.0983	67.0983	67.0983	-0.851%	83	+9.349%
2026-06-24	67.6743	67.6743	67.6743	67.6743	-4.101%	454	+8.419%
2026-06-23	70.5685	70.5685	70.5685	70.5685	-3.308%	218	+3.972%
2026-06-22	72.9825	72.9825	72.9825	72.9825	+2.509%	105	+0.533%
2026-06-18	71.1959	71.1959	71.1959	71.1959	-1.953%	176	+3.056%
2026-06-17	74.6200	74.6500	72.6138	72.6138	-2.423%	3,607	+1.044%
2026-06-16	74.4169	74.4169	74.4169	74.4169	-1.199%	112	-1.405%
2026-06-15	76.0000	76.0000	75.3200	75.3200	+4.474%	664	-2.587%
2026-06-12	72.0943	72.0943	72.0943	72.0943	+0.016%	12,092	+1.772%
2026-06-11	72.0825	72.0825	72.0825	72.0825	+2.617%	101	+1.788%
2026-06-10	70.2443	70.2443	70.2443	70.2443	-0.319%	64	+4.452%
2026-06-09	70.4688	70.4688	70.4688	70.4688	-1.827%	111	+4.119%
2026-06-08	71.9300	72.0400	71.7804	71.7804	+5.115%	83,077	+2.217%
2026-06-05	69.2300	69.2300	68.2874	68.2874	-5.181%	412	+7.445%
2026-06-04	72.7100	72.8300	71.9400	72.0185	-2.308%	2,692	+1.879%
2026-06-03	75.5800	75.6984	73.7200	73.7200	-3.061%	2,894	-0.473%
2026-06-02	76.0481	76.0481	76.0481	76.0481	-6.161%	200	-3.519%
2026-06-01	81.0700	81.0702	80.7710	81.0410	-2.706%	707	-9.464%
2026-05-29	83.7300	83.7300	83.2953	83.2953	+0.139%	252	-11.914%
2026-05-28	82.5750	83.2700	82.5750	83.1799	-2.111%	237	-11.792%
2026-05-27	85.2000	85.2000	84.9736	84.9736	-1.224%	444	-13.654%
2026-05-26	86.0270	86.0270	86.0270	86.0270	+0.143%	154	-14.711%
2026-05-22	85.9042	85.9042	85.9042	85.9042	-2.398%	74	-14.589%
2026-05-21	88.0149	88.0149	88.0149	88.0149	-0.043%	22	-16.637%
2026-05-20	87.5710	88.0531	87.5710	88.0531	+1.095%	511	-16.673%
2026-05-19	86.6200	87.2500	86.6200	87.0991	-0.003%	584	-15.761%
2026-05-18	87.1013	87.1013	87.1013	87.1013	-2.811%	31	-15.763%
2026-05-15	89.6202	89.6202	89.6202	89.6202	-2.915%	31	-18.131%
2026-05-14	92.3107	92.3107	92.3107	92.3107	+2.376%	22	-20.517%
2026-05-13	89.9900	90.1681	89.9900	90.1681	-1.522%	253	-18.628%
2026-05-12	91.5613	91.5613	91.5613	91.5613	-1.416%	28	-19.866%
2026-05-11	92.8767	92.8767	92.8767	92.8767	+2.252%	170	-21.001%
2026-05-08	90.8315	90.8315	90.8315	90.8315	+0.068%	94	-19.222%
2026-05-07	90.8200	90.8300	90.6900	90.7702	-1.679%	2,314	-19.168%
2026-05-06	92.3600	92.3600	92.3200	92.3200	-0.047%	6,571	-20.525%
2026-05-05	92.4200	92.4300	92.3638	92.3638	+1.937%	344	-20.562%
2026-05-04	90.4600	91.0900	90.4600	90.6086	+1.942%	319	-19.024%
2026-05-01	88.8829	88.8829	88.8829	88.8829	+2.642%	192	-17.451%
2026-04-30	86.5900	86.6600	86.5900	86.5954	+1.304%	252	-15.271%
2026-04-29	86.8600	86.8600	85.4804	85.4804	-1.233%	312	-14.166%
2026-04-28	86.5475	86.5475	86.5475	86.5475	-0.592%	45	-15.224%
2026-04-27	87.0627	87.0627	87.0627	87.0627	-0.919%	107	-15.726%
2026-04-24	88.1000	88.1950	87.8700	87.8700	-0.295%	351	-16.500%
2026-04-23	88.1300	88.1300	88.1300	88.1300	-1.514%	112	-16.746%
2026-04-22	89.2500	89.4851	89.2500	89.4851	+5.285%	421	-18.007%
2026-04-21	84.9933	84.9933	84.9933	84.9933	-1.629%	16	-13.674%
2026-04-20	86.4006	86.4006	86.4006	86.4006	-1.563%	107	-15.080%
2026-04-17	88.8800	88.8800	87.7728	87.7728	+2.639%	381	-16.407%
2026-04-16	85.5162	85.5162	85.5162	85.5162	+0.467%	128	-14.202%
2026-04-15	85.1185	85.1185	85.1185	85.1185	+0.993%	72	-13.801%
2026-04-14	84.2300	84.5850	84.0500	84.2817	+1.471%	1,034	-12.945%
2026-04-13	83.0602	83.0602	83.0602	83.0602	-0.061%	69	-11.665%
2026-04-10	83.0200	83.2000	82.5501	83.1112	+1.507%	3,952	-11.719%
2026-04-09	82.0200	82.0200	81.8775	81.8775	+1.218%	450	-10.389%
2026-04-08	81.9100	81.9100	80.8926	80.8926	+3.359%	210	-9.298%
2026-04-07	78.2637	78.2637	78.2637	78.2637	-1.143%	98	-6.251%
2026-04-06	79.1682	79.1682	79.1682	79.1682	+4.032%	113	-7.322%
2026-04-02	76.1002	76.1002	76.1002	76.1002	-2.046%	178	-3.586%
2026-04-01	77.6900	77.6900	77.6900	77.6900	+0.998%	613	-5.559%
2026-03-31	76.9224	76.9224	76.9224	76.9224	+2.016%	479	-4.616%
2026-03-30	76.7300	76.7300	75.4021	75.4021	+0.574%	233	-2.693%
2026-03-27	74.7800	74.9717	74.7800	74.9717	-3.643%	542	-2.134%
2026-03-26	77.8059	77.8059	77.8059	77.8059	-3.138%	43	-5.699%
2026-03-25	80.3263	80.3263	80.3263	80.3263	+1.911%	14	-8.658%
2026-03-24	78.7500	78.8200	78.7000	78.8200	-1.640%	1,116	-6.912%
2026-03-23	80.1342	80.1342	80.1342	80.1342	+0.653%	95	-8.439%
2026-03-20	79.6140	79.6140	79.6140	79.6140	-0.182%	25	-7.841%
2026-03-19	78.8430	79.7595	78.8430	79.7595	-1.011%	187	-8.009%
2026-03-18	81.6400	81.6400	80.5739	80.5739	-4.619%	146	-8.939%
2026-03-17	84.6380	84.6380	84.4760	84.4760	+0.670%	360	-13.145%
2026-03-16	83.9810	83.9810	83.9140	83.9140	+3.825%	288	-12.563%
2026-03-13	80.8226	80.8226	80.8226	80.8226	+0.922%	137	-9.219%
2026-03-12	79.8300	80.0844	79.8300	80.0844	-0.159%	176	-8.382%
2026-03-11	79.7450	80.2123	79.7450	80.2123	+1.020%	199	-8.528%
2026-03-10	79.4025	79.4025	79.4025	79.4025	+1.349%	98	-7.595%
2026-03-09	77.5100	78.3454	77.5100	78.3454	+1.579%	256	-6.349%
2026-03-06	76.8890	77.1273	76.8890	77.1273	-4.659%	346	-4.869%
2026-03-05	81.2000	81.2000	80.8962	80.8962	-2.737%	197	-9.302%
2026-03-04	83.1730	83.1730	83.1730	83.1730	+7.177%	193	-11.784%
2026-03-03	76.0900	77.6037	76.0000	77.6037	-1.375%	5,314	-5.453%
2026-03-02	78.8335	78.8335	78.6854	78.6854	+5.857%	302	-6.753%
2026-02-27	74.3318	74.3318	74.3318	74.3318	-2.823%	128	-1.292%
2026-02-26	77.2650	77.5800	76.4914	76.4914	-2.434%	330	-4.079%
2026-02-25	78.4600	78.4600	78.4000	78.4000	+7.281%	1,172	-6.414%
2026-02-24	72.3500	73.0794	72.3500	73.0794	+0.112%	238	+0.400%
2026-02-23	72.9977	72.9977	72.9977	72.9977	-5.020%	231	+0.512%
2026-02-20	76.9300	77.0000	76.8561	76.8561	+0.852%	470	-4.534%
2026-02-19	76.2067	76.2067	76.2067	76.2067	+1.413%	101	-3.720%
2026-02-18	74.9800	75.1446	74.9800	75.1446	-2.218%	351	-2.359%
2026-02-17	76.8493	76.8493	76.8493	76.8493	-1.374%	161	-4.525%
2026-02-13	76.7900	78.3900	76.7900	77.9199	+5.199%	1,809	-5.837%
2026-02-12	76.8400	76.8400	74.0691	74.0691	-3.291%	585	-0.942%
2026-02-11	75.8650	76.5899	75.8650	76.5899	-1.722%	200	-4.202%
2026-02-10	77.5000	77.9319	77.5000	77.9319	-3.134%	275	-5.852%
2026-02-09	78.2100	80.4530	78.2100	80.4530	+2.183%	322	-8.802%
2026-02-06	77.1700	78.8000	76.0700	78.7345	+9.928%	8,808	-6.811%
2026-02-05	75.6200	75.6200	71.6237	71.6237	-13.780%	673	+2.440%
2026-02-04	83.0708	83.0708	83.0708	83.0708	-4.026%	430	-11.676%
2026-02-03	85.2400	86.5553	85.0100	86.5553	-1.947%	2,870	-15.232%
2026-02-02	89.3000	89.3000	88.2741	88.2741	-6.962%	489	-16.882%
2026-01-30	93.9000	95.3400	93.9000	94.8799	-0.081%	549	-22.669%
2026-01-29	94.9567	94.9567	94.9567	94.9567	-5.688%	373	-22.732%
2026-01-28	101.2400	101.2400	100.6840	100.6840	-0.386%	310	-27.127%
2026-01-27	99.1500	101.0738	99.1500	101.0738	+2.215%	345	-27.408%
2026-01-26	98.8831	98.8831	98.8831	98.8831	-2.297%	226	-25.800%
2026-01-23	101.2077	101.2077	101.2077	101.2077	+0.130%	111	-27.504%
2026-01-22	100.4200	101.0768	100.4200	101.0768	-0.842%	349	-27.410%
2026-01-21	102.3200	102.3200	101.9356	101.9356	+0.911%	600	-28.022%
2026-01-20	101.0158	101.0158	101.0158	101.0158	-6.334%	418	-27.366%
2026-01-16	108.0100	108.0100	107.8466	107.8466	+0.170%	505	-31.967%
2026-01-15	108.3900	108.3900	107.6635	107.6635	-2.488%	428	-31.851%
2026-01-14	108.5400	110.4106	108.5400	110.4106	+3.311%	323	-33.547%
2026-01-13	104.3200	106.8720	104.3200	106.8720	+3.401%	789	-31.346%
2026-01-12	101.7000	103.3569	101.7000	103.3569	+1.308%	742	-29.011%
2026-01-09	102.4000	102.4000	102.0227	102.0227	-0.733%	393	-28.083%
2026-01-08	102.2000	103.1900	102.2000	102.7762	-0.275%	423	-28.610%
2026-01-07	103.1400	103.1500	102.9000	103.0600	-1.486%	1,827	-28.807%
2026-01-06	104.5700	104.6145	103.9100	104.6145	-1.775%	545	-29.865%
2026-01-05	105.6890	106.8300	105.6890	106.5052	+4.437%	646	-31.110%
2026-01-02	102.0599	102.0599	101.5650	101.9800	+3.092%	5,249	-28.053%
2025-12-31	99.1200	99.1200	98.9213	98.9213	-0.464%	818	-25.828%
2025-12-30	99.7400	99.8000	99.3826	99.3826	+0.962%	800	-26.173%
2025-12-29	98.4352	98.4352	98.4352	98.4352	-0.582%	88	-25.462%
2025-12-26	98.1900	99.2300	98.1900	99.0110	+0.343%	337	-25.896%
2025-12-24	98.6727	98.6727	98.6727	98.6727	-0.610%	170	-25.641%
2025-12-23	99.4000	99.4000	99.2779	99.2779	-0.667%	280	-26.095%
2025-12-22	101.9000	101.9000	99.9444	99.9444	+0.383%	895	-26.588%
2025-12-19	99.1350	99.5631	98.9600	99.5631	+3.772%	5,129	-26.306%
2025-12-18	97.2900	97.2900	95.8600	95.9445	-1.269%	1,287	-23.527%
2025-12-17	100.1800	100.1800	97.1773	97.1773	-2.113%	602	-24.497%
2025-12-16	99.1500	99.2751	99.1500	99.2751	+2.223%	232	-26.093%
2025-12-15	98.6400	98.6400	97.1100	97.1166	-4.899%	1,487	-24.450%
2025-12-12	101.9300	102.1189	101.9300	102.1189	-1.643%	372	-28.151%
2025-12-11	102.0100	103.8246	102.0100	103.8246	-0.805%	335	-29.331%
2025-12-10	104.3700	104.6671	104.3700	104.6671	-1.108%	289	-29.900%
2025-12-09	105.0500	105.8400	105.0500	105.8400	+3.171%	488	-30.677%
2025-12-08	102.1200	102.7000	102.1200	102.5872	+1.595%	1,468	-28.479%
2025-12-05	103.0400	103.0400	100.9764	100.9764	-3.478%	423	-27.338%
2025-12-04	104.7000	104.7000	103.8100	104.6151	-0.523%	1,396	-29.865%
2025-12-03	104.2200	105.1646	104.2200	105.1646	+2.177%	331	-30.232%
2025-12-02	102.3000	103.9100	102.3000	102.9238	+6.711%	2,125	-28.713%
2025-12-01	97.3000	97.3200	95.2100	96.4510	-6.084%	2,351	-23.929%
2025-11-28	104.8700	104.8700	102.6990	102.6990	+1.057%	519	-28.557%
2025-11-26	99.0100	101.9750	98.6200	101.6252	+2.579%	1,953	-27.802%
2025-11-25	98.2300	99.0700	98.2300	99.0700	-1.757%	1,058	-25.940%
2025-11-24	97.7900	100.8413	97.7900	100.8413	+5.521%	908	-27.241%
2025-11-21	96.0200	96.0200	93.6000	95.5648	-2.165%	1,045	-23.223%
2025-11-20	102.7600	103.2000	97.6793	97.6793	-3.481%	2,217	-24.885%
2025-11-19	102.5300	102.5300	100.6100	101.2022	-3.850%	992	-27.500%
2025-11-18	105.5700	105.5700	105.2550	105.2550	+1.503%	1,065	-30.292%
2025-11-17	105.0000	105.0000	103.6965	103.6965	-2.513%	1,659	-29.244%
2025-11-14	107.9800	109.3410	106.3693	106.3693	-4.070%	7,513	-31.022%
2025-11-13	112.0000	112.0000	110.8823	110.8823	-3.461%	702	-33.829%
2025-11-12	114.8574	114.8574	114.8574	114.8574	-1.185%	271	-36.119%
2025-11-11	116.2346	116.2346	116.2346	116.2346	-2.948%	416	-36.876%
2025-11-10	119.7654	119.7654	119.7654	119.7654	+2.108%	222	-38.737%
2025-11-07	112.7124	117.2933	112.7124	117.2933	+2.745%	708	-37.446%
2025-11-06	114.1594	114.1594	114.1594	114.1594	-2.916%	120	-35.729%
2025-11-05	116.7000	117.9100	116.7000	117.5884	+3.326%	962	-37.603%
2025-11-04	114.0145	114.0145	113.8028	113.8028	-5.484%	387	-35.527%
2025-11-03	122.0100	122.0200	120.4053	120.4053	-3.223%	2,198	-39.063%
2025-10-31	124.2264	125.2653	123.9329	124.4146	+3.110%	3,187	-41.027%
2025-10-30	121.5810	121.5810	120.6616	120.6616	-3.675%	755	-39.192%
2025-10-29	126.1900	126.1900	125.2645	125.2645	-2.635%	755	-41.427%
2025-10-28	129.9900	130.3850	128.6547	128.6547	-1.087%	657	-42.970%
2025-10-27	130.0683	130.0683	130.0683	130.0683	+3.876%	398	-43.590%
2025-10-24	124.3600	125.2147	124.3600	125.2147	+0.269%	583	-41.403%
2025-10-23	124.8790	124.8790	124.8790	124.8790	+2.242%	194	-41.246%
2025-10-22	122.1402	122.1402	122.1402	122.1402	-3.610%	226	-39.928%
2025-10-21	128.4300	128.6300	126.7146	126.7146	+1.065%	2,508	-42.097%
2025-10-20	125.3793	125.3793	125.3793	125.3793	+4.134%	411	-41.480%
2025-10-17	119.0500	121.0000	118.0300	120.4018	-1.714%	5,023	-39.061%
2025-10-16	122.8886	122.8886	122.5017	122.5017	-2.647%	1,819	-40.106%
2025-10-15	126.2047	126.2047	125.8331	125.8331	-1.374%	504	-41.691%
2025-10-14	127.8400	128.1600	127.1400	127.5864	-2.765%	2,123	-42.493%
2025-10-13	131.2146	131.2146	131.2146	131.2146	-0.691%	564	-44.083%
2025-10-10	132.1272	132.1272	132.1272	132.1272	-3.658%	418	-44.469%
2025-10-09	137.1440	137.1440	137.1440	137.1440	-1.920%	132	-46.500%
2025-10-08	139.8281	139.8281	139.8281	139.8281	+1.364%	526	-47.527%
2025-10-07	139.5470	139.5470	137.9460	137.9460	-2.933%	942	-46.811%
2025-10-06	141.9500	142.5000	141.8163	142.1135	+2.172%	1,653	-48.371%
2025-10-03	139.2800	139.2800	139.0927	139.0927	+1.599%	831	-47.250%
2025-10-02	135.4400	137.2700	135.4400	136.9032	+2.991%	1,451	-46.406%
2025-10-01	132.9279	132.9279	132.9279	132.9279	+2.643%	1,064	-44.803%
2025-09-30	129.5046	129.5046	129.5046	129.5046	+0.122%	199	-43.344%
2025-09-29	129.3200	129.4100	129.3200	129.3467	+4.814%	540	-43.275%
2025-09-26	123.3400	123.4060	123.3400	123.4060	-0.314%	323	-40.545%
2025-09-25	125.6714	126.0100	123.7945	123.7945	-3.538%	639	-40.731%
2025-09-24	127.6400	128.9600	127.6400	128.3344	+1.683%	1,067	-42.828%
2025-09-23	126.2097	126.2097	126.2097	126.2097	-0.527%	304	-41.865%
2025-09-22	126.8778	126.8778	126.8778	126.8778	-2.557%	195	-42.171%
2025-09-19	130.8800	130.9600	130.2072	130.2072	-1.947%	1,852	-43.650%
2025-09-18	132.7926	132.7926	132.7926	132.7926	+1.536%	207	-44.747%
2025-09-17	130.7050	130.7834	130.4010	130.7834	-1.036%	694	-43.898%
2025-09-16	131.4100	132.2000	131.3710	132.1530	+1.430%	882	-44.480%
2025-09-15	130.2900	130.2900	130.2900	130.2900	-1.429%	360	-43.686%
2025-09-12	132.1794	132.1794	132.1794	132.1794	+2.126%	215	-44.491%
2025-09-11	128.4000	129.4279	128.4000	129.4279	+0.863%	358	-43.311%
2025-09-10	128.7500	128.7500	128.3206	128.3206	+1.927%	753	-42.822%
2025-09-09	126.0351	126.0351	125.8944	125.8944	-0.566%	1,287	-41.720%
2025-09-08	127.1600	127.3200	126.5901	126.6114	+0.527%	1,104	-42.050%
2025-09-05	125.9690	125.9690	125.9471	125.9471	+1.531%	309	-41.744%
2025-09-04	126.8700	126.8700	124.0482	124.0482	-2.226%	592	-40.852%
2025-09-03	126.1500	126.8730	126.1500	126.8730	+1.374%	333	-42.169%
2025-09-02	121.6200	125.6960	121.6200	125.1533	+2.211%	1,004	-41.375%
2025-08-29	122.7550	122.7550	122.4461	122.4461	-3.410%	896	-40.078%
2025-08-28	127.2700	127.9100	126.7684	126.7684	-0.075%	585	-42.122%
2025-08-27	126.8633	126.8633	126.8633	126.8633	+0.842%	223	-42.165%
2025-08-26	125.4560	125.8045	125.4560	125.8045	+0.255%	546	-41.678%
2025-08-25	126.6700	126.6700	125.4845	125.4845	-4.916%	1,374	-41.529%
2025-08-22	131.3500	132.7281	131.3500	131.9728	+4.062%	1,853	-44.404%
2025-08-21	127.9246	128.6526	126.8000	126.8208	-1.922%	2,412	-42.145%
2025-08-20	128.5900	129.3064	127.9300	129.3064	+1.014%	716	-43.258%
2025-08-19	130.4410	130.4410	128.0083	128.0083	-2.565%	1,652	-42.682%
2025-08-18	129.6469	132.2700	129.6469	131.3777	-0.685%	1,136	-44.152%
2025-08-15	132.2834	132.2834	132.2834	132.2834	-1.048%	360	-44.535%
2025-08-14	134.4062	134.4062	133.6000	133.6838	-3.940%	908	-45.116%
2025-08-13	138.3074	139.1676	136.9700	139.1676	+2.828%	2,687	-47.278%
2025-08-12	135.2722	135.9115	135.2722	135.3400	+0.638%	1,670	-45.787%
2025-08-11	135.9050	135.9050	134.4816	134.4816	+2.092%	984	-45.441%
2025-08-08	131.7900	131.7900	131.7261	131.7261	-0.965%	661	-44.300%
2025-08-07	131.7290	133.0600	131.7290	133.0100	+1.903%	1,714	-44.838%
2025-08-06	129.6756	131.2000	129.6756	130.5266	+1.527%	606	-43.788%
2025-08-05	128.5630	128.5630	128.5630	128.5630	-0.910%	426	-42.929%
2025-08-04	129.7433	129.7433	129.7433	129.7433	+1.330%	396	-43.449%
2025-08-01	131.0700	131.1000	128.0400	128.0400	-3.150%	2,766	-42.696%
2025-07-31	132.3048	132.3048	132.2044	132.2044	-0.068%	606	-44.501%
2025-07-30	132.9784	132.9784	132.2950	132.2950	-0.717%	690	-44.539%
2025-07-29	133.2427	133.2600	133.1300	133.2500	-0.213%	8,750	-44.937%
2025-07-28	134.4700	134.4700	133.5300	133.5340	+1.045%	1,305	-45.054%
2025-07-25	132.1527	132.1527	132.1527	132.1527	-1.967%	606	-44.480%
2025-07-24	133.9500	135.1000	133.9500	134.8045	+0.489%	1,721	-45.572%
2025-07-23	134.0200	134.4500	133.6050	134.1488	-0.718%	2,266	-45.306%
2025-07-22	134.8700	136.0000	134.5900	135.1192	+2.241%	2,541	-45.699%
2025-07-21	134.1700	134.5524	132.1579	132.1579	-0.554%	2,405	-44.482%
2025-07-18	132.6100	132.8937	132.6100	132.8937	-1.383%	1,859	-44.789%
2025-07-17	134.4200	134.7573	133.9900	134.7573	-0.224%	742	-45.553%
2025-07-16	134.3290	135.0756	134.3290	135.0595	+2.465%	871	-45.675%
2025-07-15	135.4300	135.4300	131.8110	131.8110	-3.037%	5,820	-44.336%
2025-07-14	137.1600	137.1600	135.7292	135.9400	+1.692%	2,876	-46.026%
2025-07-11	132.5810	133.9000	132.5810	133.6788	+4.016%	3,174	-45.114%
2025-07-10	127.6010	128.5178	127.6010	128.5178	+1.415%	1,693	-42.909%
2025-07-09	123.9200	126.7246	123.9200	126.7246	+2.864%	313	-42.102%
2025-07-08	122.6463	123.1966	122.6463	123.1966	+0.716%	271	-40.443%
2025-07-07	123.0300	123.0300	122.3208	122.3208	-1.349%	487	-40.017%
2025-07-03	124.7000	124.7000	123.8400	123.9940	-0.177%	1,453	-40.826%
2025-07-02	121.9400	124.2143	121.9400	124.2143	+4.188%	657	-40.931%
2025-07-01	120.4510	120.4510	119.2217	119.2217	-2.066%	208	-38.458%
2025-06-30	121.7365	121.7365	121.7365	121.7365	+0.488%	361	-39.729%
2025-06-27	121.5562	121.5562	121.1454	121.1454	-0.551%	275	-39.435%
2025-06-26	121.8168	121.8168	121.8168	121.8168	-0.154%	247	-39.769%
2025-06-25	122.0043	122.0043	122.0043	122.0043	+2.612%	202	-39.861%
2025-06-24	120.1600	120.1600	118.8987	118.8987	+2.258%	313	-38.291%
2025-06-23	116.5100	117.0000	116.2737	116.2737	+0.093%	1,522	-36.898%
2025-06-20	115.5800	116.1662	115.5800	116.1662	-2.373%	2,437	-36.839%
2025-06-18	119.0000	119.0000	118.9900	118.9900	+0.121%	245	-38.338%
2025-06-17	118.1600	118.8457	118.1600	118.8457	-2.903%	587	-38.263%
2025-06-16	122.5800	122.5800	122.3990	122.3990	+2.427%	455	-40.055%
2025-06-13	119.4993	119.4993	119.4993	119.4993	-1.876%	243	-38.601%
2025-06-12	121.7839	121.7839	121.7839	121.7839	-1.550%	147	-39.753%
2025-06-11	126.2300	126.2300	123.7010	123.7010	-0.855%	403	-40.686%
2025-06-10	124.7681	124.7681	124.7681	124.7681	+1.146%	169	-41.194%
2025-06-09	123.0359	123.3550	123.0359	123.3550	+3.183%	609	-40.520%
2025-06-06	119.5500	119.5500	119.5500	119.5500	+2.845%	360	-38.627%
2025-06-05	119.6900	119.6900	116.2434	116.2434	-2.423%	246	-36.881%
2025-06-04	119.1300	119.1300	119.1300	119.1300	-1.017%	232	-38.410%
2025-06-03	120.0608	121.6646	119.5000	120.3544	+1.475%	965	-39.037%
2025-06-02	118.0000	118.6050	118.0000	118.6050	-0.641%	340	-38.138%
2025-05-30	118.2700	119.3700	118.2700	119.3700	-0.171%	378	-38.534%
2025-05-29	124.6700	124.6700	119.5743	119.5743	-2.028%	398	-38.639%
2025-05-28	120.3506	122.0500	120.3506	122.0500	-2.434%	431	-39.884%
2025-05-27	125.0950	125.0950	125.0950	125.0950	+1.358%	238	-41.347%
2025-05-23	123.4185	123.4185	123.4185	123.4185	-1.716%	150	-40.551%
2025-05-22	127.0000	127.0000	125.5729	125.5729	+1.662%	1,102	-41.571%
2025-05-21	123.5200	123.5200	123.5200	123.5200	+2.141%	596	-40.599%
2025-05-20	117.4500	120.9308	117.4500	120.9308	+1.159%	396	-39.328%
2025-05-19	119.5456	119.5456	119.5456	119.5456	+1.764%	269	-38.625%
2025-05-16	117.4600	118.5000	117.0700	117.4739	+0.449%	1,443	-37.542%
2025-05-15	116.9484	116.9484	116.9484	116.9484	-0.422%	140	-37.262%
2025-05-14	117.4440	117.4440	117.4440	117.4440	-1.068%	194	-37.526%
2025-05-13	118.0000	118.7114	118.0000	118.7114	+2.567%	940	-38.193%
2025-05-12	126.6900	126.6900	115.5474	115.7408	-0.648%	3,455	-36.607%
2025-05-09	118.5053	118.5053	116.4961	116.4961	+1.327%	325	-37.018%
2025-05-08	113.4100	114.9704	113.4100	114.9704	+4.859%	806	-36.182%
2025-05-07	109.6430	109.6430	109.6430	109.6430	+1.880%	119	-33.081%
2025-05-06	105.7700	107.6200	105.7700	107.6200	+0.315%	268	-31.823%
2025-05-05	108.0000	108.0000	107.2822	107.2822	-3.280%	534	-31.609%
2025-05-02	111.0000	111.0000	110.7000	110.9200	+0.312%	1,077	-33.852%
2025-05-01	110.8633	110.8633	107.6131	110.5750	+3.623%	567	-33.645%
2025-04-30	106.7089	106.7089	106.7089	106.7089	-1.537%	204	-31.241%
2025-04-29	108.0000	108.4218	108.0000	108.3742	+0.292%	512	-32.298%
2025-04-28	108.1089	108.1089	108.0587	108.0587	+0.542%	405	-32.100%
2025-04-25	110.0000	110.0000	106.1051	107.4759	+1.467%	1,666	-31.732%
2025-04-24	105.5400	105.9219	105.5400	105.9219	-0.116%	285	-30.730%
2025-04-23	106.0450	106.0450	106.0450	106.0450	+2.187%	142	-30.811%
2025-04-22	102.2925	103.7755	102.2925	103.7755	+4.659%	1,213	-29.298%
2025-04-21	97.6000	99.1555	97.6000	99.1555	+3.206%	1,385	-26.003%
2025-04-17	96.0750	96.0750	96.0750	96.0750	+0.597%	100	-23.631%
2025-04-16	95.5050	95.5050	95.5050	95.5050	+0.025%	48	-23.175%
2025-04-15	95.7700	95.7700	95.4814	95.4814	-0.531%	1,648	-23.156%
2025-04-14	98.8400	98.8400	95.9913	95.9913	+1.088%	1,589	-23.564%
2025-04-11	93.9000	94.9581	92.1152	94.9581	+5.418%	4,298	-22.733%
2025-04-10	90.0773	90.0773	90.0773	90.0773	-3.470%	44	-18.546%
2025-04-09	91.0100	93.3155	91.0100	93.3155	+7.208%	4,498	-21.373%
2025-04-08	87.0416	87.0416	87.0416	87.0416	-1.905%	127	-15.705%
2025-04-07	87.5300	91.2100	87.5300	88.7323	-6.740%	5,042	-17.311%
2025-04-04	95.1449	95.1449	95.1449	95.1449	+2.455%	135	-22.884%
2025-04-03	94.1337	94.1337	92.8648	92.8648	-5.244%	1,067	-20.991%
2025-04-02	98.0046	98.0046	98.0046	98.0046	+1.654%	95	-25.135%
2025-04-01	95.2147	96.4104	95.2147	96.4104	+3.306%	162	-23.897%
2025-03-31	93.1000	93.3247	93.1000	93.3247	-1.707%	912	-21.380%
2025-03-28	96.6000	96.6000	94.9459	94.9459	-3.966%	544	-22.723%
2025-03-27	98.8670	98.8670	98.8670	98.8670	+0.880%	127	-25.788%
2025-03-26	98.0042	98.0042	98.0042	98.0042	-1.647%	122	-25.134%
2025-03-25	99.6449	99.6449	99.6449	99.6449	-0.296%	83	-26.367%
2025-03-24	99.4550	99.9406	99.4550	99.9406	+4.909%	285	-26.585%
2025-03-21	95.2643	95.2643	95.2643	95.2643	-0.237%	29	-22.981%
2025-03-20	95.8500	95.8500	95.4905	95.4905	-1.225%	398	-23.163%
2025-03-19	96.4500	96.6749	96.4500	96.6749	+4.288%	166	-24.105%
2025-03-18	92.7000	92.7000	92.7000	92.7000	-3.151%	46	-20.850%
2025-03-17	93.7750	95.7160	93.7750	95.7160	-0.630%	901	-23.344%
2025-03-14	95.2868	96.3231	95.2868	96.3231	+5.959%	551	-23.828%
2025-03-13	90.9059	90.9059	90.9059	90.9059	-3.065%	92	-19.288%
2025-03-12	93.5200	93.7803	93.5200	93.7803	-0.211%	281	-21.762%
2025-03-11	89.6800	93.9789	89.6800	93.9789	+4.728%	345	-21.928%
2025-03-10	87.7306	89.7362	87.7306	89.7362	-9.409%	1,318	-18.236%
2025-03-07	101.7504	101.7504	99.0561	99.0561	-1.513%	1,221	-25.929%
2025-03-06	100.5782	100.5782	100.5782	100.5782	-1.554%	143	-27.050%
2025-03-05	100.6704	102.1656	100.6704	102.1656	+3.235%	383	-28.184%
2025-03-04	96.2637	98.9639	96.2637	98.9639	+1.392%	801	-25.860%
2025-03-03	105.7400	105.7400	97.6049	97.6049	+2.523%	3,642	-24.828%
2025-02-28	91.6500	95.7924	91.6500	95.2029	+0.874%	516	-22.931%
2025-02-27	94.3779	94.3779	94.3779	94.3779	-0.919%	215	-22.258%
2025-02-26	96.8200	96.8200	95.2528	95.2528	-4.499%	1,028	-22.972%
2025-02-25	100.0200	100.0200	97.2486	99.7400	-6.789%	2,370	-26.437%
2025-02-24	108.0100	108.0100	107.0047	107.0047	-0.710%	645	-31.431%
2025-02-21	110.8500	110.8500	107.7702	107.7702	-3.264%	2,362	-31.918%
2025-02-20	109.1800	111.5132	109.1800	111.4065	+2.106%	2,151	-34.141%
2025-02-19	109.0800	109.1091	109.0800	109.1091	+2.531%	2,339	-32.754%
2025-02-18	112.1500	112.1500	104.5600	106.4156	-3.989%	3,115	-31.052%
2025-02-14	108.6500	110.8371	108.6500	110.8371	+2.117%	702	-33.802%
2025-02-13	108.5392	108.5392	108.5392	108.5392	-0.982%	224	-32.401%

.dark-mode .z0pV8Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0pV8Y{ color: #333333; background-color: white; border: 2px solid #333333; }DEFIHashdex Commodities Truststock NYSE ETF

DEFI
Hashdex Commodities Trust
stock NYSE ETF