Skip to main content
logo
21Shares Dogecoin ETF (TDOG)
NASDAQ: TDOG · Real-Time Price · USD
15.13
-0.80 (-5.00%)
At close: Oct 30, 2026, 4:00 PM EDT
14.84
-0.29 (-1.94%)
After-hours: Oct 30, 2026, 7:49 PM EDT

TDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202615.1315.1315.1315.1315.13-5.01%123
Oct 29, 202616.0416.1715.9315.9315.93-1.04%1,895
Oct 28, 202615.9116.1015.7916.1016.102.15%3,209
Oct 27, 202615.6515.7615.6515.7615.761.56%816
Oct 26, 202615.4315.5615.4115.5215.52-2.37%4,502
Oct 23, 202616.0516.0915.9015.9015.890.73%3,293
Oct 22, 202616.0616.0615.7615.7815.78-5.53%1,715
Oct 21, 202616.7616.7616.5016.7016.701.98%3,695
Oct 20, 202616.3816.3816.3816.3816.382.97%282
Oct 19, 202615.8915.9115.8915.9115.91-1.30%487
Oct 16, 202616.2016.2015.9916.1216.12-1.61%1,534
Oct 15, 202615.9816.3815.9816.3816.38-0.50%834
Oct 14, 202616.4316.5516.4316.4616.46-3.14%1,090
Oct 13, 202617.0017.0017.0017.0017.00-0.71%176
Oct 12, 202617.2017.2017.0217.1217.120.92%311
Oct 9, 202617.0717.0716.9616.9616.960.65%1,166
Oct 8, 202617.3717.3716.5716.8516.85-5.33%3,100
Oct 7, 202617.8317.9417.7017.8017.80-5.76%2,755
Oct 6, 202619.4519.4518.8918.8918.89-1.66%2,188
Oct 5, 202619.0519.2118.9719.2119.214.33%3,534
Oct 2, 202619.1019.1118.2718.4118.41-3.47%1,723
Oct 1, 202618.9619.0718.8919.0719.070.86%455
Sep 30, 202619.6019.6118.8718.9118.910.34%5,160
Sep 29, 202619.3219.3218.6818.8418.840.39%2,913
Sep 28, 202618.9119.1018.7718.7718.77-4.93%2,341
Sep 25, 202619.6019.7419.5019.7419.742.10%2,121
Sep 24, 202618.9919.4818.9319.3419.344.06%2,592
Sep 23, 202620.0620.0618.5218.5818.58-7.54%4,925
Sep 22, 202620.2320.3120.0320.1020.101.53%3,603
Sep 21, 202618.8520.0718.6219.8019.8012.01%10,541
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