Grayscale Decentralized Finance (DeFi) Fund LLC (DEFG)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:47PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | 1,603 |
| May 02, 2024 | 23.88 | 24.00 | 23.00 | 24.00 | 24.00 | 615 |
| May 01, 2024 | 25.00 | 25.00 | 23.88 | 23.88 | 23.88 | 857 |
| Apr 30, 2024 | 22.30 | 22.50 | 22.00 | 22.50 | 22.50 | 2,238 |
| Apr 29, 2024 | 26.00 | 27.00 | 23.45 | 23.45 | 23.45 | 1,342 |
| Apr 26, 2024 | 26.00 | 26.50 | 22.40 | 22.51 | 22.51 | 5,383 |
| Apr 25, 2024 | 26.00 | 28.99 | 24.00 | 24.00 | 24.00 | 1,424 |
| Apr 24, 2024 | 29.00 | 29.00 | 25.00 | 25.00 | 25.00 | 2,913 |
| Apr 23, 2024 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | 643 |
| Apr 22, 2024 | 32.72 | 33.18 | 29.76 | 30.00 | 30.00 | 2,123 |
| Apr 19, 2024 | 31.75 | 32.35 | 31.75 | 32.00 | 32.00 | 2,230 |
| Apr 18, 2024 | 31.99 | 32.00 | 31.70 | 31.72 | 31.72 | 1,497 |
| Apr 17, 2024 | 32.00 | 32.00 | 30.00 | 30.90 | 30.90 | 2,390 |
| Apr 16, 2024 | 32.50 | 33.00 | 31.21 | 31.74 | 31.74 | 1,915 |
| Apr 15, 2024 | 34.20 | 34.20 | 32.70 | 33.00 | 33.00 | 1,648 |
| Apr 12, 2024 | 36.85 | 40.20 | 36.50 | 36.50 | 36.50 | 1,629 |
| Apr 11, 2024 | 39.00 | 39.00 | 37.00 | 37.50 | 37.50 | 696 |
| Apr 10, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 431 |
| Apr 09, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 308 |
| Apr 08, 2024 | 48.00 | 49.83 | 36.50 | 36.50 | 36.50 | 1,867 |
| Apr 05, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 572 |
| Apr 04, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Apr 03, 2024 | 42.00 | 42.36 | 38.00 | 38.00 | 38.00 | 1,145 |
| Apr 02, 2024 | 50.70 | 50.70 | 36.41 | 40.00 | 40.00 | 4,927 |
| Apr 01, 2024 | 45.00 | 51.00 | 45.00 | 51.00 | 51.00 | 1,566 |
| Mar 28, 2024 | 48.00 | 49.50 | 38.00 | 45.00 | 45.00 | 6,780 |
| Mar 27, 2024 | 41.00 | 43.25 | 41.00 | 43.25 | 43.25 | 586 |
| Mar 26, 2024 | 43.00 | 43.00 | 34.00 | 38.00 | 38.00 | 1,074 |
| Mar 25, 2024 | 36.25 | 44.72 | 30.70 | 30.70 | 30.70 | 2,952 |
| Mar 22, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 245 |
| Mar 21, 2024 | 34.00 | 37.00 | 33.00 | 35.00 | 35.00 | 2,110 |
| Mar 20, 2024 | 29.99 | 33.00 | 28.08 | 32.00 | 32.00 | 1,257 |
| Mar 19, 2024 | 29.77 | 29.77 | 25.10 | 28.00 | 28.00 | 3,182 |
| Mar 18, 2024 | 35.69 | 35.69 | 23.00 | 31.99 | 31.99 | 5,642 |
| Mar 15, 2024 | 39.90 | 39.95 | 32.00 | 36.00 | 36.00 | 4,319 |
| Mar 14, 2024 | 44.95 | 47.50 | 30.00 | 32.00 | 32.00 | 3,165 |
| Mar 13, 2024 | 40.00 | 44.90 | 40.00 | 44.90 | 44.90 | 1,787 |
| Mar 12, 2024 | 46.00 | 50.50 | 39.50 | 39.50 | 39.50 | 4,306 |
| Mar 11, 2024 | 60.00 | 65.50 | 56.56 | 56.56 | 56.56 | 13,298 |
| Mar 08, 2024 | 54.90 | 62.17 | 49.00 | 55.55 | 55.55 | 4,190 |
| Mar 07, 2024 | 41.00 | 55.00 | 41.00 | 47.00 | 47.00 | 6,179 |
| Mar 06, 2024 | 39.25 | 39.25 | 33.00 | 38.00 | 38.00 | 1,852 |
| Mar 05, 2024 | 42.00 | 43.21 | 30.25 | 36.00 | 36.00 | 2,647 |
| Mar 04, 2024 | 27.52 | 35.00 | 27.52 | 34.60 | 34.60 | 1,707 |
| Mar 01, 2024 | 29.92 | 30.00 | 29.75 | 29.75 | 29.75 | 1,994 |
| Feb 29, 2024 | 28.00 | 29.00 | 28.00 | 28.50 | 28.50 | 2,282 |
| Feb 28, 2024 | 27.20 | 27.89 | 27.20 | 27.89 | 27.89 | 2,390 |
| Feb 27, 2024 | 27.24 | 27.69 | 27.24 | 27.69 | 27.69 | 742 |
| Feb 26, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 250 |
| Feb 23, 2024 | 22.51 | 28.99 | 22.01 | 28.99 | 28.99 | 1,444 |
| Feb 22, 2024 | 20.80 | 21.00 | 20.00 | 20.20 | 20.20 | 926 |
| Feb 21, 2024 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 1,169 |
| Feb 20, 2024 | 20.09 | 20.09 | 20.08 | 20.08 | 20.08 | 358 |
| Feb 16, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 15, 2024 | 24.56 | 24.56 | 23.00 | 23.00 | 23.00 | 459 |
| Feb 14, 2024 | 22.50 | 24.40 | 22.50 | 24.40 | 24.40 | 459 |
| Feb 13, 2024 | 21.59 | 22.50 | 21.59 | 22.50 | 22.50 | 761 |
| Feb 12, 2024 | 21.26 | 23.86 | 21.26 | 23.15 | 23.15 | 893 |
| Feb 09, 2024 | 23.35 | 23.35 | 19.59 | 22.90 | 22.90 | 729 |
| Feb 08, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Feb 07, 2024 | 18.10 | 23.38 | 18.10 | 18.10 | 18.10 | 636 |
| Feb 06, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 270 |
| Feb 05, 2024 | 17.99 | 17.99 | 17.45 | 17.45 | 17.45 | 1,209 |
| Feb 02, 2024 | 18.50 | 18.50 | 17.75 | 18.10 | 18.10 | 690 |
| Feb 01, 2024 | 19.30 | 19.30 | 18.16 | 18.50 | 18.50 | 2,073 |
| Jan 31, 2024 | 20.75 | 20.75 | 19.15 | 19.15 | 19.15 | 1,624 |
| Jan 30, 2024 | 19.31 | 19.31 | 19.20 | 19.20 | 19.20 | 444 |
| Jan 29, 2024 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | 658 |
| Jan 26, 2024 | 19.25 | 19.75 | 18.75 | 18.75 | 18.75 | 754 |
| Jan 25, 2024 | 19.75 | 19.95 | 18.05 | 19.50 | 19.50 | 4,000 |
| Jan 24, 2024 | 20.87 | 20.87 | 20.20 | 20.20 | 20.20 | 838 |
| Jan 23, 2024 | 22.42 | 22.42 | 20.00 | 20.50 | 20.50 | 2,502 |
| Jan 22, 2024 | 24.49 | 24.49 | 22.50 | 23.11 | 23.11 | 1,247 |
| Jan 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 355 |
| Jan 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 315 |
| Jan 17, 2024 | 28.57 | 28.57 | 27.38 | 27.38 | 27.38 | 1,163 |
| Jan 16, 2024 | 27.00 | 29.20 | 25.05 | 25.05 | 25.05 | 2,063 |
| Jan 12, 2024 | 26.99 | 26.99 | 26.69 | 26.69 | 26.69 | 268 |
| Jan 11, 2024 | 28.00 | 28.25 | 23.60 | 23.61 | 23.61 | 1,377 |
| Jan 10, 2024 | 21.50 | 23.50 | 21.50 | 23.50 | 23.50 | 568 |
| Jan 09, 2024 | 21.60 | 26.29 | 21.60 | 26.29 | 26.29 | 3,867 |
| Jan 08, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,158 |
| Jan 05, 2024 | 24.10 | 24.10 | 20.50 | 22.00 | 22.00 | 1,132 |
| Jan 04, 2024 | 22.50 | 24.25 | 22.50 | 24.25 | 24.25 | 1,445 |
| Jan 03, 2024 | 28.60 | 29.50 | 20.85 | 29.50 | 29.50 | 731 |
| Jan 02, 2024 | 24.33 | 25.00 | 24.33 | 25.00 | 25.00 | 942 |
| Dec 29, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 417 |
| Dec 28, 2023 | 22.10 | 22.10 | 21.00 | 21.01 | 21.01 | 811 |
| Dec 27, 2023 | 25.00 | 29.90 | 23.00 | 23.00 | 23.00 | 1,235 |
| Dec 26, 2023 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 540 |
| Dec 22, 2023 | 23.00 | 23.00 | 21.75 | 21.90 | 21.90 | 755 |
| Dec 21, 2023 | 24.70 | 24.70 | 18.50 | 20.00 | 20.00 | 3,314 |
| Dec 20, 2023 | 21.62 | 22.00 | 21.52 | 21.60 | 21.60 | 455 |
| Dec 19, 2023 | 20.00 | 21.50 | 20.00 | 21.00 | 21.00 | 571 |
| Dec 18, 2023 | 24.80 | 25.00 | 22.50 | 25.00 | 25.00 | 1,019 |
| Dec 15, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Dec 14, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Dec 13, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 402 |
| Dec 12, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Dec 11, 2023 | 24.95 | 24.95 | 24.65 | 24.65 | 24.65 | 444 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.