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%
TDOT — 21shares Polkadot Staking ETF Shares of Beneficial Interest
Nasdaq21shares Polkadot Staking ETF Shares of Beneficial Interest
$13.29
-1.29(-8.88%)
- O
- 13.24
- H
- 13.29
- L
- 13.13
- V
- 4.29K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$13.29
Period Return-25.84%
Period High$19.53
Period Low$8.89
Avg Daily Volume3.3K
Total Trading Days149
TDOT — Historical OHLCV Price & Volume Table
Mar 6, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $13.24 | $13.29 | $13.13 | $13.29 | $-1.29 | -8.88% | 4,288 | $13.24 | $13.13 $13.29 |
| Oct 6, 2026 | $14.54 | $14.58 | $14.54 | $14.58 | $-0.00 | -0.03% | 381 | $14.54 | $14.54 $14.58 |
| Oct 5, 2026 | $14.44 | $14.59 | $14.28 | $14.59 | +$0.80 | +5.81% | 2,287 | $14.42 | $14.28 $14.59 |
| Oct 2, 2026 | $14.59 | $14.59 | $13.73 | $13.79 | $-0.41 | -2.87% | 4,013 | $14.36 | $13.73 $14.59 |
| Oct 1, 2026 | $14.39 | $14.39 | $14.20 | $14.20 | $-0.47 | -3.21% | 5,473 | $14.31 | $14.20 $14.39 |
| Sep 30, 2026 | $15.03 | $15.07 | $14.67 | $14.67 | +$0.39 | +2.71% | 2,196 | $14.96 | $14.67 $15.07 |
| Sep 29, 2026 | $14.53 | $14.60 | $14.02 | $14.28 | +$0.25 | +1.80% | 5,796 | $14.45 | $14.02 $14.60 |
| Sep 28, 2026 | $14.31 | $14.42 | $13.96 | $14.03 | $-0.28 | -1.97% | 12,556 | $14.22 | $13.96 $14.42 |
| Sep 25, 2026 | $14.24 | $14.34 | $14.13 | $14.31 | +$0.24 | +1.68% | 4,055 | $14.26 | $14.13 $14.34 |
| Sep 24, 2026 | $13.66 | $14.25 | $13.66 | $14.07 | +$0.86 | +6.47% | 11,936 | $13.94 | $13.66 $14.25 |
| Sep 23, 2026 | $14.01 | $14.01 | $13.15 | $13.22 | $-0.99 | -6.95% | 11,653 | $13.38 | $13.15 $14.01 |
| Sep 22, 2026 | $14.16 | $14.32 | $13.86 | $14.21 | +$0.02 | +0.11% | 2,242 | $14.18 | $13.86 $14.32 |
| Sep 21, 2026 | $14.13 | $14.40 | $14.07 | $14.19 | +$0.48 | +3.47% | 6,182 | $14.20 | $14.07 $14.40 |
| Sep 18, 2026 | $13.88 | $13.97 | $13.71 | $13.72 | +$0.93 | +7.30% | 4,084 | $13.77 | $13.71 $13.97 |
| Sep 17, 2026 | $12.43 | $12.96 | $12.42 | $12.78 | +$0.75 | +6.19% | 4,059 | $12.71 | $12.42 $12.96 |
| Sep 16, 2026 | $11.65 | $12.06 | $11.65 | $12.04 | +$0.51 | +4.42% | 4,475 | $11.82 | $11.65 $12.06 |
| Sep 15, 2026 | $11.85 | $11.86 | $11.53 | $11.53 | $-0.68 | -5.56% | 1,794 | $11.66 | $11.53 $11.86 |
| Sep 14, 2026 | $12.16 | $12.31 | $12.12 | $12.21 | $-0.39 | -3.11% | 4,522 | $12.17 | $12.12 $12.31 |
| Sep 11, 2026 | $13.02 | $13.30 | $12.55 | $12.60 | $-0.63 | -4.75% | 3,173 | $13.00 | $12.55 $13.30 |
| Sep 10, 2026 | $13.23 | $13.23 | $13.23 | $13.23 | $-0.26 | -1.91% | 323 | $13.08 | $13.23 $13.23 |
| Sep 9, 2026 | $14.13 | $14.13 | $13.48 | $13.48 | $-1.42 | -9.53% | 13,314 | $13.84 | $13.48 $14.13 |
| Sep 8, 2026 | $12.78 | $14.96 | $12.78 | $14.90 | +$4.38 | +41.65% | 23,743 | $14.06 | $12.78 $14.96 |
| Sep 4, 2026 | $10.32 | $10.58 | $10.17 | $10.52 | $-0.26 | -2.42% | 2,931 | $10.40 | $10.17 $10.58 |
| Sep 3, 2026 | $10.52 | $10.83 | $10.52 | $10.78 | +$0.43 | +4.17% | 2,848 | $10.75 | $10.52 $10.83 |
| Sep 2, 2026 | $10.12 | $10.35 | $10.09 | $10.35 | $-0.17 | -1.57% | 1,444 | $10.15 | $10.09 $10.35 |
| Sep 1, 2026 | $10.48 | $10.59 | $10.48 | $10.52 | +$0.46 | +4.55% | 1,302 | $10.53 | $10.48 $10.59 |
| Aug 31, 2026 | $10.00 | $10.13 | $9.93 | $10.06 | $-0.11 | -1.04% | 2,891 | $10.01 | $9.93 $10.13 |
| Aug 28, 2026 | $10.43 | $10.50 | $10.16 | $10.16 | $-0.44 | -4.19% | 3,176 | $10.29 | $10.16 $10.50 |
| Aug 27, 2026 | $10.51 | $10.61 | $10.51 | $10.61 | +$0.49 | +4.83% | 3,501 | $10.53 | $10.51 $10.61 |
| Aug 26, 2026 | $10.13 | $10.13 | $10.00 | $10.12 | $-0.41 | -3.90% | 1,197 | $10.12 | $10.00 $10.13 |