21Shares Polkadot ETP - ADOT.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.49	0.49	0.49	0.49	0.49	880
February 19, 2026	0.48	0.48	0.48	0.48	0.48	0
February 18, 2026	0.51	0.51	0.51	0.51	0.51	4,704
February 17, 2026	0.51	0.51	0.51	0.51	0.51	0
February 16, 2026	0.5	0.5	0.5	0.5	0.5	0
February 13, 2026	0.49	0.49	0.49	0.49	0.49	0
February 12, 2026	0.47	0.47	0.47	0.47	0.47	0
February 11, 2026	0.47	0.47	0.47	0.47	0.47	0
February 10, 2026	0.48	0.48	0.48	0.48	0.48	0
February 09, 2026	0.5	0.5	0.5	0.5	0.5	4,000
February 06, 2026	0.52	0.52	0.52	0.52	0.52	0
February 05, 2026	0.54	0.53	0.53	0.54	0.53	40,028
February 04, 2026	0.54	0.54	0.54	0.54	0.54	0
February 03, 2026	0.57	0.57	0.57	0.57	0.57	0
February 02, 2026	0.6	0.6	0.6	0.6	0.6	0
January 30, 2026	0.63	0.63	0.63	0.63	0.63	0
January 29, 2026	0.65	0.65	0.65	0.65	0.65	0
January 28, 2026	0.69	0.69	0.69	0.69	0.69	0
January 27, 2026	0.7	0.7	0.7	0.7	0.7	0
January 26, 2026	0.7	0.7	0.7	0.7	0.7	22,800
January 23, 2026	0.74	0.74	0.74	0.74	0.74	0
January 22, 2026	0.75	0.75	0.75	0.75	0.75	4,400
January 21, 2026	0.75	0.75	0.75	0.75	0.75	1,998
January 20, 2026	0.74	0.74	0.74	0.74	0.74	0
January 19, 2026	0.81	0.81	0.81	0.81	0.81	0
January 16, 2026	0.81	0.81	0.81	0.81	0.81	0
January 15, 2026	0.85	0.85	0.85	0.85	0.85	0
January 14, 2026	0.89	0.89	0.89	0.89	0.89	0
January 13, 2026	0.9	0.9	0.9	0.9	0.9	0
January 12, 2026	0.82	0.82	0.82	0.82	0.82	0
January 09, 2026	0.83	0.83	0.83	0.83	0.83	0
January 08, 2026	0.83	0.83	0.83	0.83	0.83	0
January 07, 2026	0.83	0.83	0.83	0.83	0.83	0
January 06, 2026	0.84	0.84	0.84	0.84	0.84	0
January 05, 2026	0.71	0.71	0.71	0.71	0.71	0
December 30, 2025	0.71	0.71	0.71	0.71	0.71	14,000
December 29, 2025	0.7	0.7	0.7	0.7	0.7	0
December 23, 2025	0.68	0.68	0.68	0.68	0.68	0
December 19, 2025	0.72	0.72	0.72	0.72	0.72	0
December 18, 2025	0.7	0.7	0.7	0.7	0.7	4,000
December 17, 2025	0.71	0.71	0.71	0.71	0.71	0
December 16, 2025	0.73	0.73	0.73	0.73	0.73	0
December 15, 2025	0.73	0.73	0.73	0.73	0.73	0
December 12, 2025	0.78	0.76	0.76	0.78	0.76	6,000
December 11, 2025	0.78	0.78	0.78	0.78	0.78	0
December 10, 2025	0.87	0.87	0.87	0.87	0.87	0
December 09, 2025	0.93	0.93	0.93	0.93	0.93	0
December 08, 2025	0.84	0.84	0.84	0.84	0.84	320
December 05, 2025	0.85	0.85	0.85	0.85	0.85	0
December 04, 2025	0.91	0.91	0.91	0.91	0.91	270
December 03, 2025	0.9	0.9	0.9	0.9	0.9	2,596
December 02, 2025	0.89	0.89	0.89	0.89	0.89	0
December 01, 2025	0.78	0.78	0.78	0.78	0.78	17,560
November 28, 2025	0.92	0.92	0.92	0.92	0.92	0
November 27, 2025	0.93	0.93	0.93	0.93	0.93	0
November 26, 2025	0.89	0.89	0.89	0.89	0.89	2,000
November 25, 2025	0.89	0.89	0.89	0.89	0.89	0
November 24, 2025	0.91	0.91	0.91	0.91	0.91	0
November 21, 2025	0.94	0.94	0.94	0.94	0.94	67,848
November 20, 2025	1.04	1.04	1.04	1.04	1.04	0

21Shares Polkadot ETP (ADOT.SW) SIX