21shares Polkadot Staking ETF Shares of Beneficial Interest (TDOT)
NASDAQ: TDOT · Real-Time Price · USD
10.52
-0.26 (-2.39%)
At close: Sep 4, 2026, 4:00 PM EDT
10.58
+0.06 (0.55%)
After-hours: Sep 4, 2026, 4:15 PM EDT
TDOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.32 | 10.58 | 10.17 | 10.52 | 10.52 | -2.42% | 2,930 |
| Sep 3, 2026 | 10.52 | 10.83 | 10.52 | 10.78 | 10.78 | 4.17% | 2,847 |
| Sep 2, 2026 | 10.12 | 10.35 | 10.09 | 10.35 | 10.35 | -1.57% | 1,443 |
| Sep 1, 2026 | 10.48 | 10.59 | 10.48 | 10.52 | 10.52 | 4.55% | 1,301 |
| Aug 31, 2026 | 10.00 | 10.13 | 9.93 | 10.06 | 10.06 | -1.04% | 2,891 |
| Aug 28, 2026 | 10.43 | 10.50 | 10.16 | 10.16 | 10.16 | -4.19% | 3,175 |
| Aug 27, 2026 | 10.51 | 10.61 | 10.51 | 10.61 | 10.61 | 4.83% | 3,501 |
| Aug 26, 2026 | 10.13 | 10.13 | 10.00 | 10.12 | 10.12 | -3.90% | 1,197 |
| Aug 25, 2026 | 10.50 | 10.55 | 10.50 | 10.53 | 10.53 | -3.18% | 1,656 |
| Aug 24, 2026 | 10.86 | 10.88 | 10.86 | 10.88 | 10.88 | 1.31% | 540 |
| Aug 21, 2026 | 10.66 | 10.97 | 10.64 | 10.74 | 10.74 | 7.27% | 5,165 |
| Aug 20, 2026 | 9.97 | 10.13 | 9.92 | 10.01 | 10.01 | 6.73% | 5,152 |
| Aug 19, 2026 | 9.29 | 9.48 | 9.25 | 9.38 | 9.38 | 4.54% | 2,302 |
| Aug 18, 2026 | 8.89 | 9.03 | 8.89 | 8.97 | 8.97 | -1.73% | 2,404 |
| Aug 17, 2026 | 9.12 | 9.15 | 9.08 | 9.13 | 9.13 | 0.20% | 1,652 |
| Aug 14, 2026 | 9.15 | 9.19 | 9.07 | 9.11 | 9.11 | -2.04% | 1,367 |
| Aug 13, 2026 | 9.23 | 9.30 | 9.19 | 9.30 | 9.30 | -1.01% | 1,485 |
| Aug 12, 2026 | 9.47 | 9.47 | 9.36 | 9.40 | 9.40 | -0.49% | 3,064 |
| Aug 11, 2026 | 9.37 | 9.44 | 9.37 | 9.44 | 9.44 | -2.35% | 977 |
| Aug 10, 2026 | 9.81 | 9.86 | 9.67 | 9.67 | 9.67 | -1.02% | 756 |
| Aug 7, 2026 | 9.74 | 9.77 | 9.72 | 9.77 | 9.77 | -1.03% | 1,528 |
| Aug 6, 2026 | 9.82 | 9.88 | 9.81 | 9.87 | 9.87 | -3.03% | 1,427 |
| Aug 5, 2026 | 10.12 | 10.26 | 10.12 | 10.18 | 10.18 | 0.70% | 3,548 |
| Aug 4, 2026 | 9.96 | 10.11 | 9.92 | 10.11 | 10.11 | 2.10% | 9,506 |
| Aug 3, 2026 | 9.89 | 9.93 | 9.79 | 9.90 | 9.90 | 8.31% | 899 |
| Jul 31, 2026 | 9.15 | 9.23 | 8.94 | 9.14 | 9.14 | -1.85% | 6,567 |
| Jul 30, 2026 | 9.26 | 9.31 | 9.24 | 9.31 | 9.31 | 2.15% | 948 |
| Jul 29, 2026 | 9.10 | 9.14 | 9.10 | 9.12 | 9.12 | -0.39% | 536 |
| Jul 28, 2026 | 9.12 | 9.15 | 9.05 | 9.15 | 9.15 | -3.74% | 3,494 |
| Jul 27, 2026 | 9.68 | 9.73 | 9.51 | 9.51 | 9.51 | -1.64% | 982 |
| 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 |