21Shares Dogecoin ETF (TDOG)
NASDAQ: TDOG · Real-Time Price · USD
17.01
-0.83 (-4.64%)
Aug 28, 2026, 4:00 PM EDT - Market closed
TDOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 17.18 | 17.18 | 17.01 | 17.18 | 17.18 | -3.70% | 412 |
| Aug 27, 2026 | 17.71 | 18.01 | 17.62 | 17.84 | 17.84 | 4.51% | 4,466 |
| Aug 26, 2026 | 17.28 | 17.28 | 16.91 | 17.07 | 17.07 | -3.57% | 4,508 |
| Aug 25, 2026 | 17.98 | 17.99 | 17.49 | 17.70 | 17.70 | -1.05% | 5,115 |
| Aug 24, 2026 | 18.55 | 18.57 | 17.89 | 17.89 | 17.89 | 4.88% | 14,361 |
| Aug 21, 2026 | 16.63 | 17.06 | 16.63 | 17.06 | 17.06 | 6.62% | 6,068 |
| Aug 20, 2026 | 15.66 | 16.76 | 15.42 | 16.00 | 16.00 | 8.89% | 27,099 |
| Aug 19, 2026 | 14.17 | 14.69 | 14.14 | 14.69 | 14.69 | 3.84% | 3,519 |
| Aug 18, 2026 | 14.03 | 14.25 | 14.02 | 14.15 | 14.15 | 0.17% | 29,775 |
| Aug 17, 2026 | 14.10 | 14.23 | 14.10 | 14.13 | 14.13 | 0.75% | 24,937 |
| Aug 14, 2026 | 13.93 | 14.06 | 13.93 | 14.02 | 14.02 | -0.43% | 3,510 |
| Aug 13, 2026 | 14.05 | 14.10 | 13.98 | 14.08 | 14.08 | -0.60% | 47,335 |
| Aug 12, 2026 | 14.25 | 14.25 | 14.09 | 14.17 | 14.16 | -0.77% | 40,062 |
| Aug 11, 2026 | 14.16 | 14.28 | 14.16 | 14.28 | 14.28 | 1.71% | 3,013 |
| Aug 10, 2026 | 14.07 | 14.07 | 14.04 | 14.04 | 14.04 | -0.04% | 243 |
| Aug 7, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.59% | 171 |
| Aug 6, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -2.19% | 44 |
| Aug 5, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.21% | 106 |
| Aug 4, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.21% | 13 |
| Aug 3, 2026 | 14.11 | 14.15 | 14.11 | 14.13 | 14.13 | 0.66% | 221 |
| Jul 31, 2026 | 13.91 | 14.04 | 13.89 | 14.04 | 14.04 | -1.27% | 599 |
| Jul 30, 2026 | 14.17 | 14.25 | 14.16 | 14.22 | 14.22 | 1.41% | 1,770 |
| Jul 29, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.38% | 27 |
| Jul 28, 2026 | 14.00 | 14.22 | 14.00 | 14.22 | 14.22 | -1.72% | 221 |
| Jul 27, 2026 | 14.57 | 14.68 | 14.46 | 14.46 | 14.46 | 3.94% | 448 |
| Jul 24, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.06% | 282 |
| Jul 23, 2026 | 14.15 | 14.19 | 13.91 | 13.91 | 13.91 | -4.61% | 1,087 |
| Jul 22, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.35% | 27 |
| Jul 21, 2026 | 14.78 | 14.78 | 14.72 | 14.78 | 14.78 | 1.93% | 920 |
| Jul 20, 2026 | 14.49 | 14.69 | 14.49 | 14.50 | 14.50 | -0.75% | 2,085 |
| Jul 17, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.66% | 68 |
| Jul 16, 2026 | 14.80 | 14.80 | 14.71 | 14.71 | 14.71 | -0.90% | 229 |
| Jul 15, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.63% | 304 |
| Jul 14, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 3.45% | 780 |
| Jul 13, 2026 | 14.51 | 14.51 | 14.44 | 14.44 | 14.44 | -3.21% | 296 |
| Jul 10, 2026 | 14.90 | 14.96 | 14.84 | 14.92 | 14.92 | 1.49% | 1,530 |
| Jul 9, 2026 | 14.54 | 14.70 | 14.54 | 14.70 | 14.70 | 0.62% | 1,582 |
| Jul 8, 2026 | 14.48 | 14.61 | 14.48 | 14.61 | 14.61 | -2.79% | 1,387 |
| Jul 7, 2026 | 15.16 | 15.16 | 15.03 | 15.03 | 15.02 | -2.90% | 361 |
| Jul 6, 2026 | 15.25 | 15.47 | 15.22 | 15.47 | 15.47 | 3.66% | 945 |
| Jul 2, 2026 | 15.03 | 15.19 | 14.93 | 14.93 | 14.93 | 2.07% | 1,029 |
| Jul 1, 2026 | 14.55 | 14.63 | 14.55 | 14.63 | 14.63 | 0.69% | 362 |
| Jun 30, 2026 | 14.40 | 14.59 | 14.40 | 14.53 | 14.53 | -2.12% | 1,269 |
| Jun 29, 2026 | 14.55 | 14.84 | 14.55 | 14.84 | 14.84 | -2.62% | 1,046 |
| Jun 26, 2026 | 15.27 | 15.27 | 15.24 | 15.24 | 15.24 | 3.48% | 494 |
| Jun 25, 2026 | 14.75 | 14.75 | 14.73 | 14.73 | 14.73 | -1.03% | 454 |
| Jun 24, 2026 | 15.51 | 15.54 | 14.88 | 14.88 | 14.88 | -5.75% | 3,321 |
| Jun 23, 2026 | 15.98 | 16.00 | 15.17 | 15.79 | 15.79 | -5.16% | 11,618 |
| Jun 22, 2026 | 17.26 | 17.26 | 16.61 | 16.65 | 16.65 | -0.18% | 3,742 |
| Jun 18, 2026 | 16.89 | 16.89 | 16.48 | 16.68 | 16.68 | -2.91% | 1,243 |