Get the Stockscreener App
86.03
0.14%
0.1228
After Hours:
86.03
0.003
+0.00%
Hahsdex Commodities Trust Stock (DEFI) Price History
The historical daily chart and data for Hahsdex Commodities Trust stock (DEFI), show that the latest closing stock price as of May 26, 2026, is $86.03.
- Hahsdex Commodities Trust all-time high stock price is $142.50, occurred on October 06, 2025.
- The lowest Hahsdex Commodities Trust stock price recorded was $45.76 on January 23, 2024. Since then, Hahsdex Commodities Trust's stock price has risen over 88.00% to $86.03 now.
- The 52-week high stock price for DEFI is $142.50, representing a 65.65% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for DEFI is $71.62, indicating a -16.74% decrease from the current share price, occurred on February 05, 2026.
The table below shows more information about DEFI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $86.03 | $86.03 | $0.00 | 153.0 | +0.14% |
| May 22, 2026 | $85.90 | $85.90 | $0.00 | 67.00 | -2.40% |
| May 21, 2026 | $88.01 | $88.01 | $0.00 | 21.00 | -0.04% |
| May 20, 2026 | $88.05 | $87.57 | $0.4821 | 511.0 | +1.10% |
| May 19, 2026 | $87.25 | $86.62 | $0.63 | 583.0 | -0.00% |
| May 18, 2026 | $87.10 | $87.10 | $0.00 | 24.00 | -2.81% |
| May 15, 2026 | $89.62 | $89.62 | $0.00 | 30.00 | -2.91% |
| May 14, 2026 | $92.31 | $92.31 | $0.00 | 21.00 | +2.38% |
| May 13, 2026 | $90.17 | $89.99 | $0.1781 | 252.0 | -1.52% |
| May 12, 2026 | $91.56 | $91.56 | $0.00 | 27.00 | -1.42% |
| May 11, 2026 | $92.88 | $92.88 | $0.00 | 170.0 | +2.25% |
| May 08, 2026 | $90.83 | $90.83 | $0.00 | 94.00 | +0.07% |
| May 07, 2026 | $90.83 | $90.69 | $0.14 | 2,314.0 | -1.68% |
| May 06, 2026 | $92.36 | $92.32 | $0.04 | 6,571.0 | -0.05% |
| May 05, 2026 | $92.43 | $92.36 | $0.0662 | 344.0 | +1.94% |
| May 04, 2026 | $91.09 | $90.46 | $0.63 | 319.0 | +1.94% |
| May 01, 2026 | $88.88 | $88.88 | $0.00 | 191.0 | +2.64% |
| Apr 30, 2026 | $86.66 | $86.59 | $0.07 | 251.0 | +1.30% |
| Apr 29, 2026 | $86.86 | $85.48 | $1.38 | 312.0 | -1.23% |
| Apr 28, 2026 | $86.55 | $86.55 | $0.00 | 45.00 | -0.59% |
Hahsdex Commodities Trust Stock (DEFI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hahsdex Commodities Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DEFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hahsdex Commodities Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hahsdex Commodities Trust Stock (DEFI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $92.88 | $85.90 | $6.97 | 11,845.0 | -0.66% |
| Apr, 2026 | $89.49 | $76.10 | $13.38 | 9,014.0 | +12.58% |
| Mar, 2026 | $84.64 | $74.78 | $9.86 | 10,689.0 | +3.49% |
| Feb, 2026 | $89.30 | $71.62 | $17.68 | 19,527.0 | -21.66% |
| Jan, 2026 | $110.4 | $93.90 | $16.51 | 15,061.0 | -4.09% |
Hahsdex Commodities Trust Stock (DEFI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $105.8 | $95.21 | $10.63 | 20,868.0 | -3.23% |
| Nov, 2025 | $122.0 | $93.60 | $28.42 | 24,848.0 | -17.45% |
| Oct, 2025 | $142.5 | $118.0 | $24.47 | 26,665.0 | -3.93% |
| Sep, 2025 | $132.8 | $121.6 | $11.17 | 13,203.0 | +5.76% |
| Aug, 2025 | $139.2 | $122.4 | $16.72 | 24,139.0 | -7.38% |
| Jul, 2025 | $137.2 | $119.2 | $17.94 | 39,853.0 | +8.60% |
| Jun, 2025 | $126.2 | $115.6 | $10.65 | 10,337.0 | +1.98% |
| May, 2025 | $127.0 | $105.8 | $21.23 | 13,801.0 | +11.87% |
| Apr, 2025 | $110.0 | $87.04 | $22.96 | 24,623.0 | +14.34% |
| Mar, 2025 | $105.7 | $87.73 | $18.01 | 11,553.0 | -1.97% |
| Feb, 2025 | $116.1 | $91.65 | $24.43 | 25,058.0 | -16.84% |
| Jan, 2025 | $125.9 | $102.5 | $23.41 | 31,710.0 | +7.78% |
Hahsdex Commodities Trust Stock (DEFI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $122.5 | $104.0 | $18.47 | 35,611.0 | -2.99% |
| Nov, 2024 | $113.3 | $76.71 | $36.64 | 56,314.0 | +38.66% |
| Oct, 2024 | $82.92 | $67.43 | $15.49 | 18,937.0 | +10.38% |
| Sep, 2024 | $75.00 | $60.65 | $14.35 | 23,512.0 | +7.86% |
| Aug, 2024 | $72.82 | $57.23 | $15.59 | 44,747.0 | -9.91% |
| Jul, 2024 | $79.51 | $61.66 | $17.85 | 24,091.0 | +8.44% |
| Jun, 2024 | $82.14 | $67.62 | $14.52 | 26,536.0 | -11.41% |
| May, 2024 | $81.79 | $65.07 | $16.72 | 46,083.0 | +14.18% |
| Apr, 2024 | $82.88 | $67.92 | $14.96 | 91,131.0 | -16.66% |
| Mar, 2024 | $85.71 | $69.48 | $16.23 | 351,463.0 | +12.46% |
| Feb, 2024 | $74.56 | $50.30 | $24.26 | 135,538.0 | +42.99% |
| Jan, 2024 | $64.18 | $45.76 | $18.42 | 207,386.0 | +0.00% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):