Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Grayscale Decentralized Finance (DeFi) Fund LLC (DEFG)

Compare
14.00
0.00
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.0014.0014.0014.0014.00-
Apr 16, 202514.0014.0014.0014.0014.00505
Apr 15, 202514.9015.0014.9015.0015.00594
Apr 14, 202514.0014.0014.0014.0014.00-
Apr 11, 202514.0014.0014.0014.0014.00124
Apr 10, 202514.0014.5513.7514.0014.001,156
Apr 9, 202514.5015.0014.3815.0015.001,555
Apr 8, 202515.8515.8515.8515.8515.85-
Apr 7, 202518.0018.0015.8515.8515.851,112
Apr 4, 202518.0018.8818.0018.8518.85760
Apr 3, 202518.6718.6718.6718.6718.67-
Apr 2, 202518.6718.6718.6718.6718.67-
Apr 1, 202518.6718.6718.6718.6718.67-
Mar 31, 202518.6718.6718.6718.6718.67-
Mar 28, 202518.6718.6718.6718.6718.67-
Mar 27, 202518.6718.6718.6718.6718.671,075
Mar 26, 202522.2322.2322.2322.2322.23-
Mar 25, 202522.2322.2322.2322.2322.23-
Mar 24, 202520.7022.2320.7022.2322.23230
Mar 21, 202518.0518.0518.0518.0518.05-
Mar 20, 202518.0518.0518.0518.0518.05100
Mar 19, 202518.0218.0218.0218.0218.02394
Mar 18, 202521.9021.9021.9021.9021.90-
Mar 17, 202521.9021.9021.9021.9021.90-
Mar 14, 202521.9021.9021.9021.9021.90-
Mar 13, 202520.0021.9020.0021.9021.90209
Mar 12, 202518.2520.0018.2519.7519.75934
Mar 11, 202518.2918.2918.0018.1518.151,215
Mar 10, 202524.0124.0118.0018.0818.083,619
Mar 7, 202524.1424.1424.1424.1424.14-
Mar 6, 202524.1424.1424.1424.1424.14-
Mar 5, 202524.1524.4524.1024.1424.14903
Mar 4, 202526.9526.9526.9526.9526.95-
Mar 3, 202525.0526.9523.8426.9526.951,307
Feb 28, 202527.0027.0027.0027.0027.00-
Feb 27, 202527.7027.7027.0027.0027.00733
Feb 26, 202526.7526.7526.7526.7526.75254
Feb 25, 202530.9630.9625.0527.0027.001,545
Feb 24, 202527.3031.1127.2531.0031.001,232
Feb 21, 202527.3027.3027.3027.3027.30409
Feb 20, 202533.6033.6033.6033.6033.60442
Feb 19, 202530.0030.0030.0030.0030.00-
Feb 18, 202530.0030.0030.0030.0030.00239
Feb 14, 202528.1028.1028.1028.1028.10-
Feb 13, 202531.6531.6528.1028.1028.10302
Feb 12, 202530.5030.9030.4430.4430.44561
Feb 11, 202530.9530.9529.0029.9629.96718
Feb 10, 202526.8829.0026.8828.7028.70519
Feb 7, 202529.0029.0029.0029.0029.00107
Feb 6, 202527.7528.4426.0626.0626.061,039
Feb 5, 202527.7927.7927.7927.7927.79-
Feb 4, 202527.7527.7927.7527.7927.79635
Feb 3, 202529.3430.0024.0727.5027.504,651
Jan 31, 202533.9033.9033.9033.9033.90247
Jan 30, 202528.0129.5028.0129.0029.00767
Jan 29, 202528.5029.0028.4528.8628.861,282
Jan 28, 202533.2333.2328.5529.1029.101,334
Jan 27, 202530.0030.0028.8929.0829.08950
Jan 24, 202530.0133.0030.0032.7032.703,350
Jan 23, 202533.9433.9432.1932.1932.191,245
Jan 22, 202536.0036.0036.0036.0036.00602
Jan 21, 202539.0039.0033.7736.0036.001,985
Jan 17, 202536.5938.9536.5938.8038.801,534
Jan 16, 202534.6034.6034.6034.6034.60-
Jan 15, 202534.7034.7029.6834.6034.603,193
Jan 14, 202531.0431.0431.0431.0431.04-
Jan 13, 202530.3535.0030.0031.0431.041,248
Jan 10, 202532.0035.5530.3535.5535.552,431
Jan 8, 202532.3332.3331.7531.7531.751,222
Jan 7, 202536.0136.9533.7333.7333.732,273
Jan 6, 202539.0039.7735.4635.8135.816,151
Jan 3, 202539.6539.6538.9038.9038.90338
Jan 2, 202538.8040.0032.3938.3038.302,541
Dec 31, 202440.0040.0040.0040.0040.00-
Dec 30, 202440.2740.2740.0040.0040.00235
Dec 27, 202441.5041.5041.5041.5041.50331
Dec 26, 202444.5744.5743.0043.0043.00675
Dec 24, 202444.7044.7044.7044.7044.70120
Dec 23, 202440.0040.0039.7540.0040.00617
Dec 20, 202435.0044.8033.0044.8044.802,084
Dec 19, 202435.0136.2535.0036.2536.251,432
Dec 18, 202440.0540.0635.7935.7935.791,285
Dec 17, 202448.9948.9948.9948.9948.99288
Dec 16, 202449.0050.0049.0050.0050.001,332
Dec 13, 202450.0050.0045.2545.2545.25276
Dec 12, 202446.0047.0042.0042.0042.00424
Dec 11, 202442.0142.0142.0042.0042.00493
Dec 10, 202446.2146.5039.5040.0040.001,870
Dec 9, 2024 5:1 Stock Splits
Dec 9, 202447.2549.9945.4545.4545.45631
Dec 6, 202447.6948.0344.0547.0047.002,637
Dec 5, 202447.5047.6946.5547.6947.692,039
Dec 4, 202444.0045.1943.2245.0045.002,761
Dec 3, 202440.0043.0040.0042.0042.001,086
Dec 2, 202441.1044.5038.5143.6443.642,925
Nov 29, 202438.5038.5038.5038.5038.50421
Nov 27, 202440.2040.2036.1036.1036.10487
Nov 26, 202439.4041.0035.0041.0041.001,014
Nov 25, 202437.0041.5037.0041.5041.504,373
Nov 22, 202437.2037.3135.2535.2535.25972
Nov 21, 202429.3736.0029.3736.0036.001,847
Nov 20, 202431.7931.7927.0527.0527.051,762
Nov 19, 202432.1032.9431.0731.7831.781,454
Nov 18, 202440.0042.0027.3027.3027.302,459
Nov 15, 202439.9939.9936.5036.5036.501,065
Nov 14, 202436.5036.5035.0035.0035.00631
Nov 13, 202436.0040.1536.0037.0037.001,250
Nov 12, 202432.7542.0032.7535.5035.502,223
Nov 11, 202428.2833.0027.0132.4032.405,904
Nov 8, 202426.9326.9322.6025.0025.002,805
Nov 7, 202424.7526.9924.7526.9426.942,488
Nov 6, 202425.2025.2024.0024.0024.002,895
Nov 5, 202425.4025.4022.0022.0022.001,853
Nov 4, 202423.0023.0021.5522.1022.101,293
Nov 1, 202423.5023.5023.5023.5023.50-
Oct 31, 202423.5023.8023.5023.5023.50728
Oct 30, 202423.2523.2523.2523.2523.25315
Oct 29, 202424.4424.6824.4424.6824.68666
Oct 28, 202421.6021.6021.6021.6021.60-
Oct 25, 202421.6021.6021.6021.6021.60-
Oct 24, 202421.0023.0020.0021.6021.603,307
Oct 23, 202424.0024.0019.0021.0521.051,648
Oct 22, 202422.5622.5622.5622.5622.56-
Oct 21, 202426.5026.5022.5622.5622.56546
Oct 18, 202426.5026.5026.5026.5026.50-
Oct 17, 202426.5026.5026.5026.5026.50-
Oct 16, 202425.7532.0025.7526.5026.501,688
Oct 15, 202425.3025.3025.3025.3025.30503
Oct 14, 202426.0026.0026.0026.0026.00-
Oct 11, 202426.0026.0026.0026.0026.00-
Oct 10, 202426.0026.0026.0026.0026.00-
Oct 9, 202426.0326.0326.0026.0026.00570
Oct 8, 202426.0526.0526.0026.0026.00514
Oct 7, 202426.0526.0526.0426.0526.051,178
Oct 4, 202425.0025.0025.0025.0025.00-
Oct 3, 202425.0025.0025.0025.0025.00541
Oct 2, 202422.1222.1222.1222.1222.12-
Oct 1, 202424.5024.5022.1022.1222.12885
Sep 30, 202426.0526.0526.0526.0526.05-
Sep 27, 202425.7826.0525.7826.0526.05542
Sep 26, 202424.4625.0024.4625.0025.00381
Sep 25, 202427.0027.0023.0123.0123.01719
Sep 24, 202425.0025.0025.0025.0025.00512
Sep 23, 202423.5023.7523.5023.7523.751,006
Sep 20, 202421.5021.8421.5021.8421.842,796
Sep 19, 202419.0719.0719.0719.0719.07-
Sep 18, 202419.0719.0719.0719.0719.07-
Sep 17, 202420.0020.0019.0719.0719.07571
Sep 16, 202419.0619.0619.0619.0619.06-
Sep 13, 202419.0619.0619.0619.0619.06-
Sep 12, 202421.2521.2519.0619.0619.06232
Sep 11, 202421.0021.0021.0021.0021.00201
Sep 10, 202419.7420.0919.7420.0920.09808
Sep 9, 202418.9918.9918.9918.9918.99-
Sep 6, 202419.7519.7518.9918.9918.991,181
Sep 5, 202417.7617.7617.7617.7617.76-
Sep 4, 202417.7617.7617.7617.7617.76-
Sep 3, 202419.1019.1017.7617.7617.76974
Aug 30, 202421.7821.7820.0520.0520.051,209
Aug 29, 202421.7721.7721.7721.7721.77-
Aug 28, 202421.7721.7721.7721.7721.77300
Aug 27, 202423.7523.7522.5022.5022.50260
Aug 26, 202423.7023.7023.7023.7023.70-
Aug 23, 202423.9523.9523.7023.7023.70283
Aug 22, 202421.7521.7521.7521.7521.75116
Aug 21, 202421.0021.0021.0021.0021.00-
Aug 20, 202421.0021.0021.0021.0021.00-
Aug 19, 202421.0021.0021.0021.0021.00-
Aug 16, 202421.0021.0021.0021.0021.00-
Aug 15, 202422.2224.9821.0021.0021.003,508
Aug 14, 202420.6020.6020.6020.6020.60-
Aug 13, 202420.6020.6020.6020.6020.60-
Aug 12, 202420.6020.6020.6020.6020.60221
Aug 9, 202419.9519.9519.9519.9519.95-
Aug 8, 202419.9519.9519.9519.9519.95-
Aug 7, 202419.5019.9518.0019.9519.952,195
Aug 6, 202420.3922.5020.0020.0020.001,922
Aug 5, 202422.1522.1519.0019.5019.502,698
Aug 2, 202423.0023.0022.1022.1522.15831
Aug 1, 202423.6026.7522.0025.0025.002,131
Jul 31, 202424.1024.1023.9224.0524.05723
Jul 30, 202425.0025.0024.0524.0524.05383
Jul 29, 202425.2527.0024.6525.0525.051,105
Jul 26, 202427.8028.0027.8028.0028.00453
Jul 25, 202427.7427.7427.7427.7427.74561
Jul 24, 202430.0030.0024.0024.0024.001,204
Jul 23, 202429.0029.0029.0029.0029.001,361
Jul 22, 202430.0030.0028.6128.6128.61516
Jul 19, 202430.0030.0030.0030.0030.00205
Jul 18, 202427.0028.5027.0027.1027.102,495
Jul 17, 202427.0027.0027.0027.0027.00897
Jul 16, 202427.0027.0027.0027.0027.00625
Jul 15, 202430.0030.0030.0030.0030.00537
Jul 12, 202429.6029.9529.6029.9529.95342
Jul 11, 202427.0029.6027.0029.6029.60339
Jul 10, 202426.0026.0026.0026.0026.00-
Jul 9, 202427.2027.5026.0026.0026.00404
Jul 8, 202424.0027.2024.0027.0027.00981
Jul 5, 202425.3025.3025.0125.0125.01489
Jul 3, 202427.5027.5025.5025.5025.503,143
Jul 2, 202427.9527.9527.9527.9527.95-
Jul 1, 202426.0027.9526.0027.9527.95428
Jun 28, 202427.5127.5127.5127.5127.51161
Jun 27, 202425.0125.0125.0125.0125.01-
Jun 26, 202425.0125.0125.0125.0125.01263
Jun 25, 202426.5026.5025.1025.1025.10392
Jun 24, 202426.0026.0026.0026.0026.00410
Jun 21, 202425.5125.5125.5125.5125.51239
Jun 20, 202433.4033.7025.3027.0027.004,384
Jun 18, 202425.0133.0025.0133.0033.001,094
Jun 17, 202426.0028.9525.7528.9528.95464
Jun 14, 202425.9725.9725.9725.9725.97253
Jun 13, 202430.2530.2526.5027.0027.0011,920
Jun 12, 202429.9431.0029.9431.0031.00723
Jun 11, 202428.5728.5726.0026.0026.00381
Jun 10, 202430.0030.0030.0030.0030.001,272
Jun 7, 202431.5031.5031.0031.0031.00433
Jun 6, 202433.7033.7033.7033.7033.70-
Jun 5, 202433.7033.7033.7033.7033.70203
Jun 4, 202433.5833.7033.5833.7033.70364
Jun 3, 202435.0035.0029.0030.5030.501,556
May 31, 202432.0032.0032.0032.0032.00-
May 30, 202432.0035.0032.0032.0032.00898
May 29, 202429.7529.7529.7529.7529.75-
May 28, 202429.7529.7529.7529.7529.75-
May 24, 202429.7538.0029.7529.7529.75401
May 23, 202429.3029.9029.0029.9029.901,733
May 22, 202429.9029.9028.0029.9029.90929
May 21, 202430.0030.0025.0225.0225.021,494
May 20, 202428.5330.0028.4530.0030.00655
May 17, 202428.4930.0028.4930.0030.00620
May 16, 202428.4528.4528.4528.4528.45241
May 15, 202423.0328.2423.0323.0323.03487
May 14, 202423.0328.7523.0328.7528.75538
May 13, 202425.2228.0023.5027.9627.961,184
May 10, 202423.0023.0023.0023.0023.00155
May 9, 202422.2222.2222.2222.2222.22-
May 8, 202422.5122.5122.2222.2222.22920
May 7, 202422.5022.5522.5022.5122.51687
May 6, 202423.6625.0023.6023.7023.701,200
May 3, 202425.0025.0023.0025.0025.001,607
May 2, 202423.8824.0023.0024.0024.00615
May 1, 202425.0025.0023.8823.8823.88857
Apr 30, 202422.3022.5022.0022.5022.502,238
Apr 29, 202426.0027.0023.4523.4523.451,342
Apr 26, 202426.0026.5022.4022.5122.515,383
Apr 25, 202426.0028.9924.0024.0024.001,424
Apr 24, 202429.0029.0025.0025.0025.002,913
Apr 23, 202428.5028.8528.5028.8528.85643
Apr 22, 202432.7233.1829.7630.0030.002,123
Apr 19, 202431.7532.3531.7532.0032.002,230
Apr 18, 202431.9932.0031.7031.7231.721,497

Related Tickers

BNCM Bounce Mobile Systems, Inc.
0.0093
0.00%
 
BRK.L Brooks Macdonald Group plc
1,415.00
-3.08%
 
BRK.AQ Brooks Macdonald Group PLC
1,417.00
-1.32%
 
NML Neuberger Berman Energy Infrastructure and Income Fund Inc.
8.36
+1.95%
 
SEIC SEI Investments Company
71.66
+0.32%
 
MFIC MidCap Financial Investment Corporation
11.76
+3.70%
 
OCSL Oaktree Specialty Lending Corporation
14.35
+2.65%
 
CRF Cornerstone Total Return Fund, Inc.
6.72
+1.82%
 
WTF Waton Financial Limited Ordinary Shares
6.48
-0.15%
 
OBDC Blue Owl Capital Corporation
13.85
+2.37%