21shares Polkadot ETF Shares of Beneficial Interest (TDOT)
NASDAQ: TDOT · Real-Time Price · USD
14.47
-0.47 (-3.17%)
At close: Apr 29, 2026, 4:00 PM EDT
14.47
0.00 (0.00%)
After-hours: Apr 29, 2026, 4:15 PM EDT
TDOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | - | -2.03% | 278 |
| Apr 28, 2026 | 14.92 | 14.94 | 14.92 | 14.94 | 14.94 | 1.38% | 295 |
| Apr 27, 2026 | 14.78 | 14.78 | 14.74 | 14.74 | 14.74 | -3.06% | 695 |
| Apr 24, 2026 | 15.19 | 15.21 | 15.19 | 15.21 | 15.21 | 2.60% | 198 |
| Apr 23, 2026 | 15.08 | 15.10 | 14.72 | 14.82 | 14.82 | -4.11% | 1,267 |
| Apr 22, 2026 | 15.72 | 15.72 | 15.46 | 15.46 | 15.46 | 1.42% | 771 |
| Apr 21, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.44% | 1,147 |
| Apr 20, 2026 | 15.40 | 15.57 | 15.24 | 15.46 | 15.46 | -4.14% | 1,748 |
| Apr 17, 2026 | 16.23 | 16.40 | 16.04 | 16.13 | 16.13 | -1.31% | 2,893 |
| Apr 16, 2026 | 15.62 | 16.34 | 15.53 | 16.34 | 16.34 | 13.59% | 9,573 |
| Apr 15, 2026 | 14.06 | 14.45 | 14.06 | 14.39 | 14.39 | 3.15% | 2,189 |
| Apr 14, 2026 | 14.22 | 14.22 | 13.95 | 13.95 | 13.95 | -3.68% | 22,615 |
| Apr 13, 2026 | 14.33 | 14.50 | 14.02 | 14.48 | 14.48 | -9.05% | 19,769 |
| Apr 10, 2026 | 15.74 | 15.93 | 15.72 | 15.93 | 15.92 | 0.81% | 8,662 |
| Apr 9, 2026 | 15.16 | 15.80 | 15.00 | 15.80 | 15.80 | 2.11% | 7,422 |
| Apr 8, 2026 | 15.67 | 15.87 | 15.47 | 15.47 | 15.47 | 3.85% | 4,510 |
| Apr 7, 2026 | 14.96 | 14.96 | 14.60 | 14.90 | 14.90 | -2.89% | 5,954 |
| Apr 6, 2026 | 15.42 | 15.60 | 15.34 | 15.34 | 15.34 | 3.57% | 8,194 |
| Apr 2, 2026 | 14.74 | 14.90 | 14.56 | 14.81 | 14.81 | -2.94% | 10,558 |
| Apr 1, 2026 | 15.35 | 15.38 | 15.26 | 15.26 | 15.26 | -0.26% | 1,468 |
| Mar 31, 2026 | 15.21 | 15.32 | 15.20 | 15.30 | 15.30 | 2.30% | 2,602 |
| Mar 30, 2026 | 15.41 | 15.41 | 14.95 | 14.95 | 14.95 | -3.28% | 2,026 |
| Mar 27, 2026 | 15.50 | 15.50 | 15.36 | 15.46 | 15.46 | -1.87% | 2,204 |
| Mar 26, 2026 | 16.10 | 16.11 | 15.76 | 15.76 | 15.76 | -4.36% | 5,148 |
| Mar 25, 2026 | 16.65 | 16.66 | 16.47 | 16.47 | 16.47 | -0.88% | 4,576 |
| Mar 24, 2026 | 16.88 | 16.88 | 16.62 | 16.62 | 16.62 | -3.04% | 2,298 |
| Mar 23, 2026 | 17.95 | 17.95 | 17.14 | 17.14 | 17.14 | -5.81% | 3,384 |
| Mar 20, 2026 | 18.41 | 18.42 | 18.09 | 18.20 | 18.20 | -1.37% | 2,744 |
| Mar 19, 2026 | 18.56 | 18.56 | 18.06 | 18.45 | 18.45 | -1.38% | 3,301 |
| Mar 18, 2026 | 18.96 | 18.96 | 18.69 | 18.71 | 18.71 | -2.60% | 2,049 |
| Mar 17, 2026 | 19.19 | 19.29 | 19.18 | 19.21 | 19.21 | -1.17% | 4,399 |
| Mar 16, 2026 | 19.21 | 19.53 | 19.07 | 19.44 | 19.44 | 9.90% | 5,361 |
| Mar 13, 2026 | 18.60 | 18.60 | 17.69 | 17.69 | 17.69 | -2.77% | 3,803 |
| Mar 12, 2026 | 18.12 | 18.21 | 18.12 | 18.19 | 18.19 | -1.90% | 678 |
| Mar 11, 2026 | 18.53 | 18.58 | 18.22 | 18.54 | 18.54 | 2.81% | 2,924 |
| Mar 10, 2026 | 18.23 | 18.44 | 17.99 | 18.04 | 18.04 | -0.53% | 2,097 |
| Mar 9, 2026 | 18.13 | 18.25 | 17.95 | 18.13 | 18.13 | 1.17% | 2,636 |