Skip to main content
logo
Bitwise Solana Staking ETF (BSOL)
NYSEARCA: BSOL · Real-Time Price · USD
17.38
+0.50 (2.96%)
At close: Jan 21, 2026, 4:00 PM EST
17.38
0.00 (0.00%)
After-hours: Jan 21, 2026, 4:34 PM EST

BSOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202617.0817.4416.5917.34-2.73%1,575,157
Jan 20, 202617.0317.1716.7116.8816.88-12.08%1,726,137
Jan 16, 202619.0119.2218.5619.2019.202.62%1,250,491
Jan 15, 202619.2419.2518.6518.7118.71-4.20%1,554,406
Jan 14, 202619.3319.6619.2619.5319.532.57%1,606,783
Jan 13, 202618.9419.1418.6819.0419.042.64%1,137,644
Jan 12, 202618.3819.0818.3818.5518.553.46%1,169,502
Jan 9, 202618.2318.6117.8217.9317.93-1.48%783,458
Jan 8, 202617.7018.3917.5318.2018.201.51%587,080
Jan 7, 202618.1118.2717.7317.9317.93-2.34%659,497
Jan 6, 202618.8418.9217.9918.3618.360.71%1,945,980
Jan 5, 202617.6618.4817.5918.2318.235.07%1,384,979
Jan 2, 202616.8817.4716.7617.3517.355.79%1,150,031
Dec 31, 202516.7016.7116.3016.4016.400.18%1,533,836
Dec 30, 202516.4016.7016.3316.3716.370.61%1,331,306
Dec 29, 202516.2516.4016.1816.2716.270.81%649,707
Dec 26, 202516.4516.4615.9016.1416.140.25%1,259,629
Dec 24, 202516.0516.2615.9016.1016.10-2.01%627,655
Dec 23, 202516.2316.5616.0916.4316.430.18%1,332,653
Dec 22, 202516.7816.9616.3816.4016.40-2.03%1,506,626
Dec 19, 202516.5416.8516.2916.7416.748.49%1,206,440
Dec 18, 202516.6416.9915.3915.4315.43-4.64%3,135,912
Dec 17, 202517.0117.6515.9816.1816.18-4.43%3,010,512
Dec 16, 202516.9017.1516.7116.9316.932.92%2,036,039
Dec 15, 202517.5217.6216.2716.4516.45-5.08%2,559,641
Dec 12, 202518.3018.3717.1617.3317.33-3.13%823,229
Dec 11, 202517.2318.0217.0917.8917.89-1.65%1,416,686
Dec 10, 202518.0918.7717.8518.1918.19-1.30%966,099
Dec 9, 202517.4119.0817.3418.4318.434.42%1,831,977
Dec 8, 202518.1518.2717.5317.6517.651.15%810,723
Dec 5, 202517.8618.0417.1917.4517.45-5.52%1,113,047
Dec 4, 202518.8118.9718.1318.4718.47-0.91%1,651,164
Dec 3, 202518.5418.8718.4018.6418.642.31%1,236,077
Dec 2, 202517.3118.5417.2718.2218.2211.37%2,164,997
Dec 1, 202516.6416.7016.1716.3616.36-9.06%2,603,785
Nov 28, 202518.8118.8817.9617.9917.99-4.21%1,232,620
Nov 26, 202518.0019.0117.8418.7818.783.76%1,375,165
Nov 25, 202517.8718.1317.4718.1018.10-0.82%1,413,532
Nov 24, 202516.9518.3016.8718.2518.259.41%2,061,059
Nov 21, 202516.6017.1316.2116.6816.68-4.90%2,782,407
Nov 20, 202518.4918.5517.2017.5417.540.40%2,658,483
Nov 19, 202517.8418.2217.1217.4717.47-5.67%2,204,167
Nov 18, 202518.1818.6417.9918.5218.528.56%2,979,668
Nov 17, 202518.0118.7516.8517.0617.06-6.78%1,595,959
Nov 14, 202518.1618.8718.0018.3018.30-2.03%1,895,924
Nov 13, 202520.1220.4818.4818.6818.68-7.30%2,373,329
Nov 12, 202521.0321.0319.8220.1520.15-1.76%1,490,300
Nov 11, 202521.3621.3620.4720.5120.51-6.73%992,523
Nov 10, 202522.0622.0721.6421.9921.992.76%1,538,513
Nov 7, 202519.9421.5019.6121.4021.405.26%1,701,386