21shares Polkadot ETF Shares of Beneficial Interest (TDOT)
NASDAQ: TDOT · Real-Time Price · USD
10.34
+0.16 (1.55%)
At close: Jun 26, 2026, 4:00 PM EDT
10.28
-0.06 (-0.56%)
After-hours: Jun 26, 2026, 4:15 PM EDT
TDOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.19 | 10.34 | 10.19 | 10.34 | 10.34 | 1.57% | 780 |
| Jun 25, 2026 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | -2.91% | 539 |
| Jun 24, 2026 | 10.76 | 10.83 | 10.32 | 10.48 | 10.48 | -4.09% | 6,955 |
| Jun 23, 2026 | 10.89 | 10.95 | 10.85 | 10.93 | 10.93 | -4.25% | 5,827 |
| Jun 22, 2026 | 11.80 | 11.80 | 11.42 | 11.42 | 11.41 | -2.07% | 1,937 |
| Jun 18, 2026 | 11.90 | 11.90 | 11.48 | 11.66 | 11.66 | -3.23% | 1,798 |
| Jun 17, 2026 | 12.38 | 12.49 | 12.04 | 12.04 | 12.04 | -1.24% | 739 |
| Jun 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.09% | 151 |
| Jun 15, 2026 | 12.61 | 12.61 | 12.33 | 12.33 | 12.33 | 6.48% | 416 |
| Jun 12, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.54% | 118 |
| Jun 11, 2026 | 11.40 | 11.64 | 11.40 | 11.64 | 11.64 | 4.33% | 317 |
| Jun 10, 2026 | 11.47 | 11.49 | 11.16 | 11.16 | 11.16 | -4.04% | 607 |
| Jun 9, 2026 | 11.59 | 11.63 | 11.55 | 11.63 | 11.63 | -2.61% | 953 |
| Jun 8, 2026 | 11.73 | 11.94 | 11.73 | 11.94 | 11.94 | 5.77% | 995 |
| Jun 5, 2026 | 12.08 | 12.14 | 11.18 | 11.29 | 11.29 | -11.66% | 7,670 |
| Jun 4, 2026 | 12.65 | 12.78 | 12.65 | 12.78 | 12.78 | -3.46% | 1,904 |
| Jun 3, 2026 | 13.49 | 13.50 | 13.23 | 13.24 | 13.24 | -0.50% | 1,277 |
| Jun 2, 2026 | 13.70 | 13.70 | 13.31 | 13.31 | 13.31 | -5.56% | 679 |
| Jun 1, 2026 | 13.72 | 14.09 | 13.71 | 14.09 | 14.09 | -2.02% | 1,264 |
| May 29, 2026 | 14.42 | 14.42 | 14.38 | 14.38 | 14.38 | -2.21% | 423 |
| May 28, 2026 | 14.53 | 14.70 | 14.36 | 14.70 | 14.70 | -3.18% | 1,737 |
| May 27, 2026 | 15.22 | 15.22 | 15.19 | 15.19 | 15.19 | 0.84% | 236 |
| May 26, 2026 | 15.36 | 15.76 | 15.06 | 15.06 | 15.06 | -2.57% | 1,010 |
| May 22, 2026 | 16.06 | 16.12 | 15.46 | 15.46 | 15.46 | -1.57% | 3,167 |
| May 21, 2026 | 15.52 | 15.70 | 15.52 | 15.70 | 15.70 | 3.72% | 1,302 |
| May 20, 2026 | 14.85 | 15.14 | 14.85 | 15.14 | 15.14 | 2.51% | 729 |
| May 19, 2026 | 14.88 | 14.88 | 14.77 | 14.77 | 14.77 | -0.99% | 403 |
| May 18, 2026 | 15.00 | 15.00 | 14.87 | 14.92 | 14.92 | -5.91% | 3,135 |
| May 15, 2026 | 16.20 | 16.20 | 15.86 | 15.86 | 15.86 | -6.36% | 1,376 |
| May 14, 2026 | 16.44 | 17.08 | 16.44 | 16.93 | 16.93 | 5.80% | 712 |
| May 13, 2026 | 16.46 | 16.46 | 16.01 | 16.01 | 16.00 | -0.92% | 912 |
| May 12, 2026 | 16.14 | 16.15 | 15.88 | 16.15 | 16.15 | -2.92% | 1,102 |
| May 11, 2026 | 16.34 | 16.65 | 16.33 | 16.64 | 16.64 | 0.01% | 17,515 |
| May 8, 2026 | 15.87 | 16.64 | 15.86 | 16.64 | 16.64 | 5.23% | 926 |
| May 7, 2026 | 15.93 | 15.93 | 15.72 | 15.81 | 15.81 | -0.22% | 6,238 |
| May 6, 2026 | 15.77 | 15.85 | 15.77 | 15.85 | 15.85 | 2.81% | 663 |
| May 5, 2026 | 15.28 | 15.41 | 15.28 | 15.41 | 15.41 | 3.45% | 230 |
| May 4, 2026 | 14.79 | 14.90 | 14.79 | 14.90 | 14.90 | 1.70% | 140 |
| May 1, 2026 | 14.68 | 14.70 | 14.65 | 14.65 | 14.65 | 0.20% | 1,140 |
| Apr 30, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.04% | 47 |
| Apr 29, 2026 | 14.64 | 14.64 | 14.47 | 14.47 | 14.47 | -3.17% | 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 | 2.59% | 198 |
| Apr 23, 2026 | 15.08 | 15.10 | 14.72 | 14.82 | 14.82 | -4.12% | 1,267 |
| Apr 22, 2026 | 15.72 | 15.72 | 15.46 | 15.46 | 15.46 | 1.43% | 821 |
| Apr 21, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.45% | 1,147 |
| Apr 20, 2026 | 15.40 | 15.57 | 15.24 | 15.46 | 15.46 | -4.13% | 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 | -9.06% | 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 | 2.12% | 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 | -2.88% | 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 | -4.37% | 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 | -3.05% | 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 | -2.59% | 2,049 |
| Mar 17, 2026 | 19.19 | 19.29 | 19.18 | 19.21 | 19.21 | -1.18% | 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 |