Other US listings · DEFI · stock
Hashdex Commodities Trust (DEFI) stock price history
Every Other US listings trading session of Hashdex Commodities Trust from Sep 16, 2022 to Aug 17, 2026: 982 daily bars, adjusted for splits and dividends, with minute bars from Jul 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DEFI adjusted close, 2022 to 2026
- $142.11
- All time high, 2025
- $142.50
- 52 week high, $66.52 low
- 982
- Daily sessions since 2022
Last updated Aug 17, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DEFI key facts
- Hashdex Commodities Trust (DEFI) closed at $72.77 on Aug 17, 2026 on Other US listings.
- DEFI's all time high close is $142.11, set on Oct 6, 2025; its all time low close is $19.77 on Nov 21, 2022.
- DEFI's 52 week range is $66.52 to $142.50.
- DEFI returned -45.0% over the year to Aug 17, 2026.
- Since Sep 16, 2022 DEFI returned +194%, +31.6% a year compounded.
- DEFI's deepest drawdown was -53.2% from Oct 6, 2025 to Jun 30, 2026.
- DataCedar holds 982 daily sessions of DEFI history from Sep 16, 2022 and minute bars from Jul 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEFI price chart, 2022 to 2026
DEFI returns
Price return from the last close on or before the window start to Aug 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -18.8% |
| 6 months | -6.6% |
| Year to date | -26.8% |
| 1 year | -45.0% |
| 3 years | +108.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 16, 2022 | +193.6% |
| Compound annual growth, 3.9 years | +31.6% |
DEFI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $142.11 on Oct 6, 2025
- All time low close
- $19.77 on Nov 21, 2022
- 52 week high
- $142.50 on Oct 6, 2025
- 52 week low
- $66.52 on Jun 30, 2026
- Deepest drawdown
- -53.2% from Oct 6, 2025 to Jun 30, 2026, not yet recovered
- Best single session
- +22.4% on Mar 13, 2023
- Worst single session
- -15.0% on Aug 5, 2024
- Volatility, 1 year annualised
- 44.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2022
- 2.9×
- Best calendar year
- 2023, +137%
- Worst calendar year
- 2025, -7%
DEFI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 16, 2022; 2026 runs to Aug 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $102.06 | $110.41 | $66.52 | $72.77 | -26.4% | 280.2K | 156 |
| 2025 | $110.53 | $142.50 | $87.04 | $98.92 | -6.9% | 271.9K | 250 |
| 2024 | $55.55 | $122.52 | $45.76 | $106.21 | +109.4% | 1.1M | 252 |
| 2023 | $21.48 | $54.49 | $21.48 | $50.73 | +137.2% | 127.1K | 250 |
| 2022 | $24.89 | $26.66 | $19.77 | $21.39 | n/a | 229.5K | 74 |
DEFI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $72.77 | +2.3% |
| July 2026 | $71.15 | +7.0% |
| June 2026 | $66.52 | -20.1% |
| May 2026 | $83.29 | -3.8% |
| April 2026 | $86.60 | +12.6% |
| March 2026 | $76.92 | +3.5% |
| February 2026 | $74.33 | -21.7% |
| January 2026 | $94.88 | -4.1% |
| December 2025 | $98.92 | -3.7% |
| November 2025 | $102.70 | -17.5% |
| October 2025 | $124.42 | -3.9% |
| September 2025 | $129.51 | +5.8% |
About the DEFI data
Daily bars. 982 sessions from Sep 16, 2022 to Aug 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 17, 2026 forward, most recent session Aug 17, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DEFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
DEFI share price history
