Dark

TDOG
21Shares Dogecoin ETF Common Shares of Beneficial Interest
stock NASDAQ ETF

At Close

Aug 20, 2026 2:05:22 PM EDT

16.58USD-0.423%(+16.58)5,616

16.98Bid 17.19Ask 0.21Spread

Pre-market

Aug 20, 2026 9:15:30 AM EDT

15.50USD0.000%(+15.50)300

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	15.6600	16.7600	15.4200	15.9983	+8.888%	27,100	0.000%
2026-08-19	14.1700	14.6924	14.1400	14.6924	+3.839%	3,520	+8.888%
2026-08-18	14.0300	14.2500	14.0200	14.1492	+0.171%	29,775	+13.069%
2026-08-17	14.1000	14.2300	14.1000	14.1250	+0.749%	24,938	+13.262%
2026-08-14	13.9300	14.0600	13.9300	14.0200	-0.426%	3,511	+14.111%
2026-08-13	14.0500	14.1000	13.9800	14.0800	-0.597%	47,336	+13.624%
2026-08-12	14.2500	14.2500	14.0900	14.1646	-0.773%	40,063	+12.946%
2026-08-11	14.1600	14.2750	14.1600	14.2750	+1.710%	3,014	+12.072%
2026-08-10	14.0700	14.0700	14.0350	14.0350	-0.036%	244	+13.989%
2026-08-07	14.0350	14.0400	14.0350	14.0400	+1.592%	172	+13.948%
2026-08-06	13.8200	13.8200	13.8200	13.8200	-2.194%	45	+15.762%
2026-08-05	14.1300	14.1300	14.1300	14.1300	-0.211%	106	+13.222%
2026-08-04	14.1599	14.1599	14.1599	14.1599	+0.212%	14	+12.983%
2026-08-03	14.1100	14.1450	14.1100	14.1300	+0.663%	222	+13.222%
2026-07-31	13.9100	14.0369	13.8900	14.0369	-1.266%	600	+13.973%
2026-07-30	14.1700	14.2500	14.1600	14.2169	+1.410%	1,771	+12.530%
2026-07-29	14.0192	14.0192	14.0192	14.0192	-1.377%	28	+14.117%
2026-07-28	14.0000	14.2150	14.0000	14.2150	-1.715%	222	+12.545%
2026-07-27	14.5700	14.6750	14.4631	14.4631	+3.937%	449	+10.615%
2026-07-24	13.9152	13.9152	13.9152	13.9152	+0.055%	282	+14.970%
2026-07-23	14.1500	14.1900	13.9075	13.9075	-4.612%	1,087	+15.034%
2026-07-22	14.5800	14.5800	14.5800	14.5800	-1.353%	28	+9.728%
2026-07-21	14.7800	14.7800	14.7200	14.7799	+1.930%	920	+8.244%
2026-07-20	14.4900	14.6900	14.4900	14.5000	-0.750%	2,085	+10.333%
2026-07-17	14.6095	14.6095	14.6095	14.6095	-0.661%	68	+9.506%
2026-07-16	14.8000	14.8000	14.7067	14.7067	-0.898%	229	+8.782%
2026-07-15	14.8400	14.8400	14.8400	14.8400	-0.627%	304	+7.805%
2026-07-14	14.9250	14.9336	14.9250	14.9336	+3.448%	779	+7.130%
2026-07-13	14.5100	14.5100	14.4359	14.4359	-3.212%	296	+10.823%
2026-07-10	14.8950	14.9600	14.8350	14.9150	+1.487%	1,530	+7.263%
2026-07-09	14.5401	14.6965	14.5401	14.6965	+0.622%	1,582	+8.858%
2026-07-08	14.4813	14.6056	14.4813	14.6056	-2.791%	1,387	+9.535%
2026-07-07	15.1550	15.1550	15.0249	15.0249	-2.905%	361	+6.479%
2026-07-06	15.2500	15.4744	15.2184	15.4744	+3.657%	945	+3.386%
2026-07-02	15.0300	15.1890	14.9284	14.9284	+2.069%	1,029	+7.167%
2026-07-01	14.5500	14.6258	14.5500	14.6258	+0.690%	362	+9.384%
2026-06-30	14.4000	14.5900	14.4000	14.5256	-2.119%	1,270	+10.139%
2026-06-29	14.5500	14.8400	14.5500	14.8400	-2.618%	1,047	+7.805%
2026-06-26	15.2700	15.2700	15.2389	15.2389	+3.479%	495	+4.983%
2026-06-25	14.7452	14.7500	14.7266	14.7266	-1.026%	455	+8.635%
2026-06-24	15.5110	15.5399	14.8792	14.8792	-5.749%	3,321	+7.521%
2026-06-23	15.9800	16.0000	15.1700	15.7867	-5.157%	11,619	+1.340%
2026-06-22	17.2600	17.2600	16.6050	16.6450	-0.180%	3,743	-3.885%
2026-06-18	16.8900	16.8900	16.4800	16.6750	-2.913%	1,243	-4.058%
2026-06-17	17.4401	17.4401	17.1754	17.1754	-2.103%	635	-6.853%
2026-06-16	17.5900	17.5900	17.5443	17.5443	-1.904%	1,195	-8.812%
2026-06-15	18.1700	18.2681	17.8849	17.8849	+1.504%	3,148	-10.549%
2026-06-12	18.0418	18.4800	17.6199	17.6199	+1.218%	2,655	-9.203%
2026-06-11	17.1000	17.4078	17.1000	17.4078	+3.814%	310	-8.097%
2026-06-10	16.9600	17.0400	16.7682	16.7682	-2.326%	856	-4.591%
2026-06-09	17.2200	17.2200	16.9000	17.1675	-1.743%	1,092	-6.811%
2026-06-08	17.3600	17.5200	17.3600	17.4720	+6.889%	1,966	-8.435%
2026-06-05	16.4200	16.4200	16.0300	16.3460	-8.755%	1,577	-2.127%
2026-06-04	17.7800	17.9600	17.7800	17.9145	-3.045%	847	-10.696%
2026-06-03	18.9900	18.9900	18.4771	18.4771	-2.406%	1,145	-13.416%
2026-06-02	19.6981	19.6981	18.9327	18.9327	-6.455%	2,250	-15.499%
2026-06-01	20.0600	20.2392	19.9100	20.2392	+0.492%	714	-20.954%
2026-05-29	19.8400	20.1800	19.8112	20.1401	+0.531%	1,273	-20.565%
2026-05-28	19.6110	20.1600	19.6110	20.0337	-2.510%	2,670	-20.143%
2026-05-27	20.5696	20.5699	20.5494	20.5494	+0.929%	651	-22.147%
2026-05-26	20.6000	20.8000	20.2600	20.3602	-2.385%	2,739	-21.424%
2026-05-22	21.2405	21.2405	20.8576	20.8576	-2.162%	418	-23.298%
2026-05-21	21.0600	21.3186	21.0600	21.3186	+1.548%	353	-24.956%
2026-05-20	20.8200	21.0200	20.8200	20.9936	+0.977%	5,255	-23.794%
2026-05-19	20.9100	20.9100	20.7904	20.7904	-1.430%	262	-23.050%
2026-05-18	21.3000	21.3000	20.7900	21.0920	-7.352%	9,804	-24.150%
2026-05-15	22.5400	22.7658	22.5400	22.7658	-2.668%	362	-29.727%
2026-05-14	23.0750	23.7200	23.0500	23.3898	+2.794%	8,144	-31.601%
2026-05-13	22.4800	22.7540	22.3400	22.7540	+2.738%	663	-29.690%
2026-05-12	22.0100	22.1477	22.0100	22.1477	-1.390%	188	-27.765%
2026-05-11	22.1000	22.4890	21.9900	22.4600	+2.300%	8,279	-28.770%
2026-05-08	21.4700	21.9550	21.4700	21.9550	+0.932%	403	-27.131%
2026-05-07	22.4300	22.4300	21.6900	21.7522	-4.503%	1,858	-26.452%
2026-05-06	22.8500	22.9100	22.5100	22.7779	-0.421%	6,728	-29.764%
2026-05-05	22.6490	22.8743	22.6490	22.8743	+2.737%	1,594	-30.060%
2026-05-04	22.5000	22.5000	22.2194	22.2650	+1.162%	8,411	-28.146%
2026-05-01	22.1200	22.1200	21.9300	22.0092	+2.860%	13,346	-27.311%
2026-04-30	21.3973	21.3973	21.3973	21.3973	+4.817%	995	-25.232%
2026-04-29	21.2500	21.3900	20.4140	20.4140	+1.621%	4,424	-21.631%
2026-04-28	20.0883	20.0883	20.0883	20.0883	+1.908%	148	-20.360%
2026-04-27	19.6600	19.7300	19.6499	19.7122	-0.585%	1,072	-18.841%
2026-04-24	19.8281	19.8281	19.8281	19.8281	+2.150%	7	-19.315%
2026-04-23	19.3900	19.4107	19.3900	19.4107	-0.394%	238	-17.580%
2026-04-22	19.6299	19.6299	19.4875	19.4875	+2.974%	425	-17.905%
2026-04-21	19.1500	19.1500	18.9247	18.9247	-1.780%	1,215	-15.463%
2026-04-20	19.2350	19.2676	19.2350	19.2676	-4.511%	894	-16.968%
2026-04-17	20.2900	20.6200	20.1315	20.1779	+0.603%	3,627	-20.714%
2026-04-16	19.2800	20.0900	19.1000	20.0569	+3.541%	1,456	-20.235%
2026-04-15	19.3710	19.3710	19.3710	19.3710	+3.479%	499	-17.411%
2026-04-14	19.2590	19.5087	18.7197	18.7197	-0.317%	1,819	-14.538%
2026-04-13	18.3900	18.7793	18.3900	18.7793	-2.023%	262	-14.809%
2026-04-10	18.7090	19.2000	18.7090	19.1670	+1.229%	39,116	-16.532%
2026-04-09	18.3900	18.9343	18.3900	18.9343	+0.964%	60,039	-15.506%
2026-04-08	18.7535	18.7535	18.7535	18.7535	+0.960%	167	-14.692%
2026-04-07	18.4810	18.5751	18.4700	18.5751	+0.207%	1,787	-13.872%
2026-04-06	18.5367	18.5367	18.5367	18.5367	+1.831%	23	-13.694%
2026-04-02	18.1100	18.2034	18.1100	18.2034	-2.760%	213	-12.114%
2026-04-01	18.7200	18.7650	18.6800	18.7201	+0.867%	1,381	-14.539%
2026-03-31	18.5000	18.5591	18.3900	18.5591	+1.248%	511	-13.798%
2026-03-30	18.7312	18.7700	18.3304	18.3304	+0.953%	1,477	-12.723%
2026-03-27	18.1574	18.1574	18.1574	18.1574	-1.127%	86	-11.891%
2026-03-26	18.4000	18.4700	18.3500	18.3644	-5.430%	897	-12.884%
2026-03-25	19.7000	19.7000	19.3700	19.4188	+3.429%	630	-17.614%
2026-03-24	18.9300	18.9300	18.7750	18.7750	-1.890%	286	-14.789%
2026-03-23	18.8915	19.1366	18.8915	19.1366	+1.297%	7,672	-16.399%
2026-03-20	18.8700	18.9100	18.8200	18.8916	+0.301%	1,497	-15.315%
2026-03-19	18.7990	18.8349	18.7890	18.8349	-1.310%	870	-15.060%
2026-03-18	19.3400	19.3400	19.0200	19.0850	-5.628%	708	-16.173%
2026-03-17	20.0300	20.4190	19.8900	20.2231	-1.671%	3,915	-20.891%
2026-03-16	20.3800	20.5668	20.1410	20.5668	+6.190%	9,155	-22.213%
2026-03-13	20.6800	20.6800	19.3680	19.3680	+1.630%	3,109	-17.398%
2026-03-12	19.0300	19.0573	18.9600	19.0573	+0.702%	1,441	-16.052%
2026-03-11	18.7900	18.9245	18.5000	18.9245	-0.932%	3,768	-15.462%
2026-03-10	19.9900	19.9900	19.0905	19.1025	+3.684%	1,089	-16.250%
2026-03-09	18.4650	18.6200	18.3400	18.4238	+0.280%	1,134	-13.165%
2026-03-06	18.2090	18.3723	18.1610	18.3723	-3.536%	2,631	-12.922%
2026-03-05	18.7850	19.0458	18.7850	19.0458	-7.688%	592	-16.001%
2026-03-04	19.3100	20.8600	19.1799	20.6319	+14.848%	6,383	-22.458%
2026-03-03	18.2100	18.2100	17.9645	17.9645	-6.126%	869	-10.945%
2026-03-02	18.6125	19.5500	18.5800	19.1368	+1.693%	5,261	-16.400%
2026-02-27	18.9800	18.9800	18.8100	18.8183	-3.692%	2,009	-14.985%
2026-02-26	19.9200	19.9786	19.4800	19.5398	-6.867%	1,475	-18.125%
2026-02-25	20.3500	20.9806	20.3500	20.9806	+12.769%	2,467	-23.747%
2026-02-24	18.6000	18.6200	18.6000	18.6049	-1.111%	261	-14.010%
2026-02-23	18.9200	18.9357	18.8140	18.8140	-7.303%	551	-14.966%
2026-02-20	20.3700	20.3900	20.2200	20.2963	+2.823%	5,686	-21.176%
2026-02-19	19.7300	19.7391	19.7300	19.7391	-0.633%	873	-18.951%
2026-02-18	20.3500	20.3500	19.7800	19.8649	-2.015%	3,892	-19.464%
2026-02-17	20.5800	20.7006	20.1300	20.2735	+3.780%	4,304	-21.088%
2026-02-13	18.9300	19.5850	18.9010	19.5350	+6.572%	5,913	-18.104%
2026-02-12	18.8700	18.8900	18.2800	18.3303	-0.288%	4,613	-12.722%
2026-02-11	18.3008	18.3832	18.3008	18.3832	-1.929%	2,415	-12.973%
2026-02-10	18.8200	18.8400	18.7448	18.7448	-3.669%	911	-14.652%
2026-02-09	19.3500	19.4587	19.3500	19.4587	-2.133%	1,034	-17.783%
2026-02-06	19.1300	20.3599	19.1300	19.8828	+10.659%	1,023	-19.537%
2026-02-05	19.0000	19.1300	17.8480	17.9677	-14.704%	2,942	-10.961%
2026-02-04	20.7500	21.1300	20.6807	21.0652	-4.186%	4,340	-24.053%
2026-02-03	22.1100	22.1100	20.7000	21.9854	+1.415%	1,818	-27.232%
2026-02-02	21.6900	22.1000	21.5810	21.6786	-7.201%	4,319	-26.202%
2026-01-30	23.4000	23.9200	23.3607	23.3607	-0.246%	1,712	-31.516%
2026-01-29	23.3700	23.4490	23.3100	23.4184	-7.125%	1,110	-31.685%
2026-01-28	25.2500	25.2500	25.0131	25.2150	-0.676%	1,927	-36.552%
2026-01-27	24.6900	25.3865	24.6000	25.3865	+3.290%	9,296	-36.981%
2026-01-26	24.7600	24.8000	24.5778	24.5778	-1.592%	2,526	-34.908%
2026-01-23	24.8700	25.5895	24.7500	24.9754	-0.229%	1,777	-35.944%
2026-01-22	25.2600	25.2600	25.0328	25.0328	0.000%	493	-36.091%

.dark-mode .dhLr32{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhLr32{ color: #333333; background-color: white; border: 2px solid #333333; }TDOG21Shares Dogecoin ETF Common Shares of Beneficial Intereststock NASDAQ ETF

TDOG
21Shares Dogecoin ETF Common Shares of Beneficial Interest
stock NASDAQ ETF