21Shares Polygon ETP (POLY) - Historical data, historical prices

United States

closing in 54m

0.86119998 EUR

0.0003

0.03%

Last update May 21, 5:30 PM CEST

Market closed

Day range

0.86119998

0.86510003

Previous close

0.86089998

Open

0.86510003

Access this ETF data via API

21Shares Polygon ETP

0.86

0.00

0.03%

Date	Open	High	Low	Close	% Change	Volume
May 21, 2026	0.86510003	0.86510003	0.86119998	0.86119998	-0.45%	209
May 20, 2026	0.85850000	0.86089998	0.85280001	0.86089998	0.28%	350
May 19, 2026	0.86780000	0.86780000	0.84859997	0.84859997	-2.21%	4840
May 18, 2026	0.85350001	0.85350001	0.84170002	0.84170002	-1.38%	19953
May 15, 2026	0.88730001	0.88889998	0.85380000	0.85380000	-3.78%	1312
May 14, 2026	0.88999999	0.88999999	0.88559997	0.88889998	-0.12%	12300
May 13, 2026	0.93980002	0.94319999	0.91909999	0.91909999	-2.20%	12300
May 12, 2026	0.95429999	0.95920002	0.93229997	0.93229997	-2.31%	1989
May 11, 2026	0.97160000	0.97610003	0.96649998	0.96649998	-0.52%	1343
May 08, 2026	0.93210000	0.95590001	0.92809999	0.92809999	-0.43%	14295
May 07, 2026	0.93419999	0.93660003	0.92390001	0.92390001	-1.10%	7360
May 06, 2026	0.92600000	0.93430001	0.92449999	0.92449999	-0.16%	2580
May 05, 2026	0.92400002	0.92690003	0.91939998	0.92159998	-0.26%	5795
May 04, 2026	0.90969998	0.91579998	0.90570003	0.90750003	-0.24%	2482
Apr 30, 2026	0.88429999	0.90410000	0.88429999	0.89550000	1.27%	10279
Apr 29, 2026	0.87390000	0.87390000	0.85820001	0.86040002	-1.54%	76
Apr 28, 2026	0.86449999	0.86449999	0.85350001	0.85350001	-1.27%	10291
Apr 27, 2026	0.85540003	0.86430001	0.85540003	0.85879999	0.40%	30456
Apr 24, 2026	0.89010000	0.90390003	0.89010000	0.89569998	0.63%	10988
Apr 23, 2026	0.88090003	0.90719998	0.88090003	0.90719998	2.99%	2251
Apr 22, 2026	0.88950002	0.88950002	0.87819999	0.88889998	-0.07%	2011
Apr 21, 2026	0.86589998	0.87930000	0.86589998	0.87830001	1.43%	8082

Access /time_series data via our API — starting from the Basic plan and above.

21Shares Polygon ETP