21Shares Polkadot Staking ETF Shares of Beneficial Interest (TDOT)
NASDAQ: TDOT · Real-Time Price · USD
13.80
+0.25 (1.85%)
At close: Oct 16, 2026, 4:00 PM EDT
13.86
+0.06 (0.42%)
After-hours: Oct 16, 2026, 4:15 PM EDT
TDOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.09 | 14.49 | 13.79 | 13.80 | 13.80 | 1.84% | 1,315 |
| Oct 15, 2026 | 12.78 | 13.55 | 12.74 | 13.55 | 13.55 | -0.30% | 4,674 |
| Oct 14, 2026 | 13.75 | 13.80 | 13.56 | 13.59 | 13.59 | -3.79% | 8,182 |
| Oct 13, 2026 | 14.35 | 14.37 | 14.13 | 14.13 | 14.13 | -3.15% | 2,963 |
| Oct 12, 2026 | 15.10 | 15.15 | 14.50 | 14.59 | 14.59 | 0.86% | 21,974 |
| Oct 9, 2026 | 14.13 | 14.52 | 13.98 | 14.46 | 14.46 | 15.22% | 13,275 |
| Oct 8, 2026 | 13.29 | 13.29 | 12.20 | 12.55 | 12.55 | -5.52% | 4,786 |
| Oct 7, 2026 | 13.24 | 13.29 | 13.13 | 13.28 | 13.28 | -8.92% | 4,289 |
| Oct 6, 2026 | 14.54 | 14.59 | 14.54 | 14.59 | 14.58 | -0.03% | 380 |
| Oct 5, 2026 | 14.44 | 14.59 | 14.28 | 14.59 | 14.59 | 5.81% | 2,286 |
| Oct 2, 2026 | 14.59 | 14.59 | 13.73 | 13.79 | 13.79 | -2.87% | 4,012 |
| Oct 1, 2026 | 14.39 | 14.39 | 14.20 | 14.20 | 14.20 | -3.21% | 5,472 |
| Sep 30, 2026 | 15.03 | 15.07 | 14.67 | 14.67 | 14.67 | 2.71% | 2,195 |
| Sep 29, 2026 | 14.53 | 14.60 | 14.02 | 14.28 | 14.28 | 2.13% | 5,795 |
| Sep 28, 2026 | 14.31 | 14.42 | 13.96 | 14.03 | 13.98 | -1.97% | 12,555 |
| Sep 25, 2026 | 14.24 | 14.34 | 14.13 | 14.31 | 14.26 | 1.68% | 4,055 |
| Sep 24, 2026 | 13.66 | 14.25 | 13.66 | 14.07 | 14.03 | 6.47% | 11,936 |
| Sep 23, 2026 | 14.01 | 14.01 | 13.15 | 13.22 | 13.18 | -6.95% | 11,652 |
| Sep 22, 2026 | 14.16 | 14.32 | 13.86 | 14.21 | 14.16 | 0.11% | 2,241 |
| Sep 21, 2026 | 14.13 | 14.40 | 14.07 | 14.19 | 14.15 | 3.47% | 6,181 |
| Sep 18, 2026 | 13.88 | 13.97 | 13.71 | 13.72 | 13.67 | 7.30% | 4,084 |
| Sep 17, 2026 | 12.43 | 12.96 | 12.42 | 12.78 | 12.74 | 6.19% | 4,058 |
| Sep 16, 2026 | 11.65 | 12.06 | 11.65 | 12.04 | 12.00 | 4.42% | 4,474 |
| Sep 15, 2026 | 11.85 | 11.86 | 11.53 | 11.53 | 11.49 | -5.56% | 1,794 |
| Sep 14, 2026 | 12.16 | 12.31 | 12.12 | 12.21 | 12.17 | -3.11% | 4,521 |
| Sep 11, 2026 | 13.02 | 13.30 | 12.55 | 12.60 | 12.56 | -4.75% | 3,172 |
| Sep 10, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.18 | -1.91% | 322 |
| Sep 9, 2026 | 14.13 | 14.13 | 13.48 | 13.49 | 13.44 | -9.53% | 13,313 |
| Sep 8, 2026 | 12.78 | 14.96 | 12.78 | 14.91 | 14.86 | 41.65% | 23,742 |
| Sep 4, 2026 | 10.32 | 10.58 | 10.17 | 10.52 | 10.49 | -2.42% | 2,930 |
| Sep 3, 2026 | 10.52 | 10.83 | 10.52 | 10.78 | 10.75 | 4.17% | 2,847 |
| Sep 2, 2026 | 10.12 | 10.35 | 10.09 | 10.35 | 10.32 | -1.57% | 1,443 |
| Sep 1, 2026 | 10.48 | 10.59 | 10.48 | 10.52 | 10.48 | 4.55% | 1,301 |
| Aug 31, 2026 | 10.00 | 10.13 | 9.93 | 10.06 | 10.03 | -1.04% | 2,891 |
| Aug 28, 2026 | 10.43 | 10.50 | 10.16 | 10.16 | 10.13 | -4.19% | 3,175 |
| Aug 27, 2026 | 10.51 | 10.61 | 10.51 | 10.61 | 10.57 | 4.83% | 3,501 |
| Aug 26, 2026 | 10.13 | 10.13 | 10.00 | 10.12 | 10.09 | -3.90% | 1,197 |
| Aug 25, 2026 | 10.50 | 10.55 | 10.50 | 10.53 | 10.50 | -3.18% | 1,656 |
| Aug 24, 2026 | 10.86 | 10.88 | 10.86 | 10.88 | 10.84 | 1.31% | 540 |
| Aug 21, 2026 | 10.66 | 10.97 | 10.64 | 10.74 | 10.70 | 7.27% | 5,165 |
| Aug 20, 2026 | 9.97 | 10.13 | 9.92 | 10.01 | 9.98 | 6.73% | 5,152 |
| Aug 19, 2026 | 9.29 | 9.48 | 9.25 | 9.38 | 9.35 | 4.54% | 2,302 |
| Aug 18, 2026 | 8.89 | 9.03 | 8.89 | 8.97 | 8.94 | -1.73% | 2,404 |
| Aug 17, 2026 | 9.12 | 9.15 | 9.08 | 9.13 | 9.10 | 0.20% | 1,652 |
| Aug 14, 2026 | 9.15 | 9.19 | 9.07 | 9.11 | 9.08 | -2.04% | 1,367 |
| Aug 13, 2026 | 9.23 | 9.30 | 9.19 | 9.30 | 9.27 | -1.01% | 1,485 |
| Aug 12, 2026 | 9.47 | 9.47 | 9.36 | 9.40 | 9.36 | -0.49% | 3,064 |
| Aug 11, 2026 | 9.37 | 9.44 | 9.37 | 9.44 | 9.41 | -2.35% | 977 |
| Aug 10, 2026 | 9.81 | 9.86 | 9.67 | 9.67 | 9.64 | -1.02% | 756 |
| Aug 7, 2026 | 9.74 | 9.77 | 9.72 | 9.77 | 9.74 | -1.03% | 1,528 |