21shares Polkadot ETF Shares of Beneficial Interest (TDOT)
NASDAQ: TDOT · Real-Time Price · USD
9.64
-0.14 (-1.42%)
At close: Jul 24, 2026, 4:00 PM EDT
9.67
+0.02 (0.26%)
After-hours: Jul 24, 2026, 4:15 PM EDT
TDOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.53 | 9.67 | 9.52 | 9.67 | 9.67 | -1.13% | 1,374 |
| Jul 23, 2026 | 9.80 | 9.82 | 9.75 | 9.78 | 9.78 | -3.13% | 1,505 |
| Jul 22, 2026 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | -1.64% | 843 |
| Jul 21, 2026 | 10.30 | 10.30 | 10.24 | 10.26 | 10.26 | 4.06% | 858 |
| Jul 20, 2026 | 9.73 | 9.87 | 9.72 | 9.86 | 9.86 | -3.52% | 2,143 |
| Jul 17, 2026 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | -0.50% | 272 |
| Jul 16, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2.00% | 194 |
| Jul 15, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.13% | 63 |
| Jul 14, 2026 | 10.25 | 10.25 | 10.17 | 10.19 | 10.19 | 1.25% | 446 |
| Jul 13, 2026 | 9.93 | 10.06 | 9.93 | 10.06 | 10.06 | -4.07% | 1,139 |
| Jul 10, 2026 | 10.56 | 10.60 | 10.45 | 10.49 | 10.49 | 6.00% | 6,888 |
| Jul 9, 2026 | 10.00 | 10.00 | 9.89 | 9.89 | 9.89 | -0.06% | 2,045 |
| Jul 8, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | -4.39% | 441 |
| Jul 7, 2026 | 10.33 | 10.49 | 10.30 | 10.35 | 10.35 | -2.93% | 3,742 |
| Jul 6, 2026 | 10.38 | 10.71 | 10.36 | 10.67 | 10.67 | 5.50% | 4,288 |
| Jul 2, 2026 | 10.09 | 10.14 | 10.09 | 10.11 | 10.11 | 1.31% | 253 |
| Jul 1, 2026 | 9.98 | 10.07 | 9.98 | 9.98 | 9.98 | 1.20% | 6,449 |
| Jun 30, 2026 | 9.68 | 9.86 | 9.65 | 9.86 | 9.86 | -0.84% | 649 |
| Jun 29, 2026 | 9.87 | 10.00 | 9.78 | 9.95 | 9.95 | -3.27% | 2,287 |
| Jun 26, 2026 | 10.19 | 10.34 | 10.19 | 10.34 | 10.28 | 1.57% | 780 |
| Jun 25, 2026 | 10.20 | 10.20 | 10.18 | 10.18 | 10.12 | -2.91% | 539 |
| Jun 24, 2026 | 10.76 | 10.83 | 10.32 | 10.48 | 10.43 | -4.09% | 6,955 |
| Jun 23, 2026 | 10.89 | 10.95 | 10.85 | 10.93 | 10.87 | -4.25% | 5,827 |
| Jun 22, 2026 | 11.80 | 11.80 | 11.42 | 11.42 | 11.35 | -2.07% | 1,937 |
| Jun 18, 2026 | 11.90 | 11.90 | 11.48 | 11.66 | 11.59 | -3.23% | 1,798 |
| Jun 17, 2026 | 12.38 | 12.49 | 12.04 | 12.04 | 11.98 | -1.24% | 739 |
| Jun 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.13 | -1.09% | 151 |
| Jun 15, 2026 | 12.61 | 12.61 | 12.33 | 12.33 | 12.26 | 6.48% | 416 |
| Jun 12, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.52 | -0.54% | 118 |
| Jun 11, 2026 | 11.40 | 11.64 | 11.40 | 11.64 | 11.58 | 4.33% | 317 |
| Jun 10, 2026 | 11.47 | 11.49 | 11.16 | 11.16 | 11.10 | -4.04% | 607 |
| Jun 9, 2026 | 11.59 | 11.63 | 11.55 | 11.63 | 11.57 | -2.61% | 953 |
| Jun 8, 2026 | 11.73 | 11.94 | 11.73 | 11.94 | 11.88 | 5.77% | 995 |
| Jun 5, 2026 | 12.08 | 12.14 | 11.18 | 11.29 | 11.23 | -11.66% | 7,670 |
| Jun 4, 2026 | 12.65 | 12.78 | 12.65 | 12.78 | 12.71 | -3.46% | 1,904 |
| Jun 3, 2026 | 13.49 | 13.50 | 13.23 | 13.24 | 13.17 | -0.50% | 1,277 |
| Jun 2, 2026 | 13.70 | 13.70 | 13.31 | 13.31 | 13.23 | -5.56% | 679 |
| Jun 1, 2026 | 13.72 | 14.09 | 13.71 | 14.09 | 14.01 | -2.02% | 1,264 |
| May 29, 2026 | 14.42 | 14.42 | 14.38 | 14.38 | 14.30 | -2.21% | 423 |
| May 28, 2026 | 14.53 | 14.70 | 14.36 | 14.70 | 14.62 | -3.18% | 1,737 |
| May 27, 2026 | 15.22 | 15.22 | 15.19 | 15.19 | 15.11 | 0.84% | 236 |
| May 26, 2026 | 15.36 | 15.76 | 15.06 | 15.06 | 14.98 | -2.57% | 1,010 |
| May 22, 2026 | 16.06 | 16.12 | 15.46 | 15.46 | 15.37 | -1.57% | 3,167 |
| May 21, 2026 | 15.52 | 15.70 | 15.52 | 15.70 | 15.62 | 3.72% | 1,302 |
| May 20, 2026 | 14.85 | 15.14 | 14.85 | 15.14 | 15.06 | 2.51% | 729 |
| May 19, 2026 | 14.88 | 14.88 | 14.77 | 14.77 | 14.69 | -0.99% | 403 |
| May 18, 2026 | 15.00 | 15.00 | 14.87 | 14.92 | 14.84 | -5.91% | 3,135 |
| May 15, 2026 | 16.20 | 16.20 | 15.86 | 15.86 | 15.77 | -6.36% | 1,376 |
| May 14, 2026 | 16.44 | 17.08 | 16.44 | 16.93 | 16.84 | 5.80% | 712 |
| May 13, 2026 | 16.46 | 16.46 | 16.01 | 16.01 | 15.92 | -0.92% | 912 |