Skip to main content
logo
21Shares Dogecoin ETF (TDOG)
NASDAQ: TDOG · Real-Time Price · USD
17.67
+1.28 (7.83%)
At close: Sep 18, 2026, 4:00 PM EDT
17.16
-0.51 (-2.90%)
After-hours: Sep 18, 2026, 7:16 PM EDT

TDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202617.5417.8117.5317.6717.677.83%5,089
Sep 17, 202616.2416.3916.2416.3916.391.52%1,899
Sep 16, 202616.1516.1516.1516.1516.15-0.65%132
Sep 15, 202616.6016.6016.2516.2516.25-4.52%846
Sep 14, 202616.8517.0916.8517.0217.020.26%2,998
Sep 11, 202617.1617.2516.9816.9816.980.64%484
Sep 10, 202616.8116.8716.7616.8716.87-3.52%942
Sep 9, 202618.0518.0517.4817.4817.48-2.72%1,695
Sep 8, 202618.2118.2117.9717.9717.975.50%1,495
Sep 4, 202617.1417.1416.9317.0417.04-5.20%4,657
Sep 3, 202616.7817.9816.7817.9717.9710.10%3,373
Sep 2, 202616.3316.3316.3216.3216.32-0.86%788
Sep 1, 202616.5516.5716.3716.4616.46-1.67%3,581
Aug 31, 202616.7416.7416.7416.7416.74-1.59%127
Aug 28, 202617.1817.1817.0117.0117.01-4.64%412
Aug 27, 202617.7118.0117.6217.8417.844.51%4,466
Aug 26, 202617.2817.2816.9117.0717.07-3.57%4,508
Aug 25, 202617.9817.9917.4917.7017.70-1.05%5,115
Aug 24, 202618.5518.5717.8917.8917.894.88%14,361
Aug 21, 202616.6317.0616.6317.0617.066.62%6,068
Aug 20, 202615.6616.7615.4216.0016.008.89%27,099
Aug 19, 202614.1714.6914.1414.6914.693.84%3,519
Aug 18, 202614.0314.2514.0214.1514.150.17%29,775
Aug 17, 202614.1014.2314.1014.1314.130.75%24,937
Aug 14, 202613.9314.0613.9314.0214.02-0.43%3,510
Aug 13, 202614.0514.1013.9814.0814.08-0.60%47,335
Aug 12, 202614.2514.2514.0914.1714.16-0.77%40,062
Aug 11, 202614.1614.2814.1614.2814.281.71%3,013
Aug 10, 202614.0714.0714.0414.0414.04-0.04%243
Aug 7, 202614.0414.0414.0414.0414.041.59%171
Aug 6, 202613.8213.8213.8213.8213.82-2.19%44
Aug 5, 202614.1314.1314.1314.1314.13-0.21%106
Aug 4, 202614.1614.1614.1614.1614.160.21%13
Aug 3, 202614.1114.1514.1114.1314.130.66%221
Jul 31, 202613.9114.0413.8914.0414.04-1.27%599
Jul 30, 202614.1714.2514.1614.2214.221.41%1,770
Jul 29, 202614.0214.0214.0214.0214.02-1.38%27
Jul 28, 202614.0014.2214.0014.2214.22-1.72%221
Jul 27, 202614.5714.6814.4614.4614.463.94%448
Jul 24, 202613.9213.9213.9213.9213.920.06%282
Jul 23, 202614.1514.1913.9113.9113.91-4.61%1,087
Jul 22, 202614.5814.5814.5814.5814.58-1.35%27
Jul 21, 202614.7814.7814.7214.7814.781.93%920
Jul 20, 202614.4914.6914.4914.5014.50-0.75%2,085
Jul 17, 202614.6114.6114.6114.6114.61-0.66%68
Jul 16, 202614.8014.8014.7114.7114.71-0.90%229
Jul 15, 202614.8414.8414.8414.8414.84-0.63%304
Jul 14, 202614.9314.9314.9314.9314.933.45%780
Jul 13, 202614.5114.5114.4414.4414.44-3.21%296
Jul 10, 202614.9014.9614.8414.9214.921.49%1,530