MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TDOG — 21Shares Dogecoin ETF Common Shares of Beneficial Interest
Nasdaq21Shares Dogecoin ETF Common Shares of Beneficial Interest
$17.78
-1.11(-5.89%)
- O
- 17.83
- H
- 17.94
- L
- 17.70
- V
- 2.75K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$17.78
Period Return-28.99%
Period High$25.59
Period Low$13.82
Avg Daily Volume3.7K
Total Trading Days179
TDOG — Historical OHLCV Price & Volume Table
Jan 22, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $17.83 | $17.94 | $17.70 | $17.78 | $-1.11 | -5.89% | 2,754 | $17.77 | $17.70 $17.94 |
| Oct 6, 2026 | $19.45 | $19.45 | $18.89 | $18.89 | $-0.32 | -1.66% | 2,188 | $19.11 | $18.89 $19.45 |
| Oct 5, 2026 | $19.05 | $19.21 | $18.97 | $19.21 | +$0.80 | +4.33% | 3,534 | $19.00 | $18.97 $19.21 |
| Oct 2, 2026 | $19.10 | $19.11 | $18.27 | $18.41 | $-0.66 | -3.47% | 1,724 | $18.64 | $18.27 $19.11 |
| Oct 1, 2026 | $18.96 | $19.07 | $18.89 | $19.07 | +$0.16 | +0.86% | 455 | $18.95 | $18.89 $19.07 |
| Sep 30, 2026 | $19.60 | $19.61 | $18.87 | $18.91 | +$0.06 | +0.34% | 5,160 | $19.09 | $18.87 $19.61 |
| Sep 29, 2026 | $19.32 | $19.32 | $18.68 | $18.84 | +$0.07 | +0.39% | 2,913 | $18.93 | $18.68 $19.32 |
| Sep 28, 2026 | $18.91 | $19.10 | $18.77 | $18.77 | $-0.97 | -4.93% | 2,341 | $18.83 | $18.77 $19.10 |
| Sep 25, 2026 | $19.60 | $19.74 | $19.50 | $19.74 | +$0.41 | +2.10% | 2,122 | $19.59 | $19.50 $19.74 |
| Sep 24, 2026 | $18.99 | $19.48 | $18.93 | $19.34 | +$0.75 | +4.06% | 2,593 | $19.32 | $18.93 $19.48 |
| Sep 23, 2026 | $20.06 | $20.06 | $18.52 | $18.58 | $-1.52 | -7.54% | 4,926 | $18.81 | $18.52 $20.06 |
| Sep 22, 2026 | $20.23 | $20.31 | $20.03 | $20.10 | +$0.30 | +1.53% | 3,604 | $20.14 | $20.03 $20.31 |
| Sep 21, 2026 | $18.85 | $20.07 | $18.62 | $19.80 | +$2.12 | +12.01% | 10,542 | $19.08 | $18.62 $20.07 |
| Sep 18, 2026 | $17.54 | $17.81 | $17.53 | $17.67 | +$1.28 | +7.83% | 5,090 | $17.48 | $17.53 $17.81 |
| Sep 17, 2026 | $16.24 | $16.39 | $16.24 | $16.39 | +$0.24 | +1.52% | 1,900 | $16.36 | $16.24 $16.39 |
| Sep 16, 2026 | $16.15 | $16.15 | $16.15 | $16.15 | $-0.11 | -0.65% | 133 | $15.99 | $16.15 $16.15 |
| Sep 15, 2026 | $16.60 | $16.60 | $16.25 | $16.25 | $-0.77 | -4.52% | 847 | $16.44 | $16.25 $16.60 |
| Sep 14, 2026 | $16.85 | $17.09 | $16.85 | $17.02 | +$0.04 | +0.26% | 2,998 | $17.04 | $16.85 $17.09 |
| Sep 11, 2026 | $17.16 | $17.25 | $16.98 | $16.98 | +$0.11 | +0.64% | 484 | $17.19 | $16.98 $17.25 |
| Sep 10, 2026 | $16.81 | $16.87 | $16.76 | $16.87 | $-0.62 | -3.52% | 942 | $16.80 | $16.76 $16.87 |
| Sep 9, 2026 | $18.05 | $18.05 | $17.48 | $17.48 | $-0.49 | -2.72% | 1,696 | $17.81 | $17.48 $18.05 |
| Sep 8, 2026 | $18.21 | $18.21 | $17.97 | $17.97 | +$0.94 | +5.50% | 1,496 | $18.15 | $17.97 $18.21 |
| Sep 4, 2026 | $17.14 | $17.14 | $16.93 | $17.04 | $-0.93 | -5.20% | 4,658 | $17.08 | $16.93 $17.14 |
| Sep 3, 2026 | $16.78 | $17.98 | $16.78 | $17.97 | +$1.65 | +10.10% | 3,374 | $17.72 | $16.78 $17.98 |
| Sep 2, 2026 | $16.33 | $16.33 | $16.32 | $16.32 | $-0.14 | -0.86% | 789 | $16.33 | $16.32 $16.33 |
| Sep 1, 2026 | $16.55 | $16.57 | $16.37 | $16.46 | $-0.28 | -1.67% | 3,582 | $16.53 | $16.37 $16.57 |
| Aug 31, 2026 | $16.74 | $16.74 | $16.74 | $16.74 | $-0.27 | -1.59% | 128 | $16.68 | $16.74 $16.74 |
| Aug 28, 2026 | $17.18 | $17.18 | $17.01 | $17.01 | $-0.83 | -4.64% | 413 | $17.15 | $17.01 $17.18 |
| Aug 27, 2026 | $17.71 | $18.01 | $17.62 | $17.84 | +$0.77 | +4.51% | 4,466 | $17.87 | $17.62 $18.01 |
| Aug 26, 2026 | $17.28 | $17.28 | $16.91 | $17.07 | $-0.63 | -3.57% | 4,509 | $17.14 | $16.91 $17.28 |