Bitwise Solana Staking ETF (BSOL)
NYSEARCA: BSOL · Real-Time Price · USD
16.40
+0.03 (0.18%)
Dec 31, 2025, 4:00 PM EST - Market closed
BSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.70 | 16.71 | 16.30 | 16.40 | 16.40 | 0.18% | 1,533,836 |
| Dec 30, 2025 | 16.40 | 16.70 | 16.33 | 16.37 | 16.37 | 0.61% | 1,326,916 |
| Dec 29, 2025 | 16.25 | 16.40 | 16.18 | 16.27 | 16.27 | 0.81% | 649,707 |
| Dec 26, 2025 | 16.45 | 16.46 | 15.90 | 16.14 | 16.14 | 0.25% | 1,241,016 |
| Dec 24, 2025 | 16.05 | 16.26 | 15.90 | 16.10 | 16.10 | -2.01% | 623,711 |
| Dec 23, 2025 | 16.23 | 16.56 | 16.09 | 16.43 | 16.43 | 0.18% | 1,322,253 |
| Dec 22, 2025 | 16.78 | 16.96 | 16.38 | 16.40 | 16.40 | -2.03% | 1,479,395 |
| Dec 19, 2025 | 16.54 | 16.85 | 16.29 | 16.74 | 16.74 | 8.49% | 1,206,440 |
| Dec 18, 2025 | 16.64 | 16.99 | 15.39 | 15.43 | 15.43 | -4.64% | 3,133,548 |
| Dec 17, 2025 | 17.01 | 17.65 | 15.98 | 16.18 | 16.18 | -4.43% | 3,010,512 |
| Dec 16, 2025 | 16.90 | 17.15 | 16.71 | 16.93 | 16.93 | 2.92% | 2,010,468 |
| Dec 15, 2025 | 17.52 | 17.62 | 16.27 | 16.45 | 16.45 | -5.08% | 2,500,715 |
| Dec 12, 2025 | 18.30 | 18.37 | 17.16 | 17.33 | 17.33 | -3.13% | 822,887 |
| Dec 11, 2025 | 17.23 | 18.02 | 17.09 | 17.89 | 17.89 | -1.65% | 1,385,931 |
| Dec 10, 2025 | 18.09 | 18.77 | 17.85 | 18.19 | 18.19 | -1.30% | 939,514 |
| Dec 9, 2025 | 17.41 | 19.08 | 17.34 | 18.43 | 18.43 | 4.42% | 1,831,977 |
| Dec 8, 2025 | 18.15 | 18.27 | 17.53 | 17.65 | 17.65 | 1.15% | 799,116 |
| Dec 5, 2025 | 17.86 | 18.04 | 17.19 | 17.45 | 17.45 | -5.52% | 1,099,832 |
| Dec 4, 2025 | 18.81 | 18.97 | 18.13 | 18.47 | 18.47 | -0.91% | 1,621,254 |
| Dec 3, 2025 | 18.54 | 18.87 | 18.40 | 18.64 | 18.64 | 2.31% | 1,211,336 |
| Dec 2, 2025 | 17.31 | 18.54 | 17.27 | 18.22 | 18.22 | 11.37% | 2,157,593 |
| Dec 1, 2025 | 16.64 | 16.70 | 16.17 | 16.36 | 16.36 | -9.06% | 2,599,178 |
| Nov 28, 2025 | 18.81 | 18.88 | 17.96 | 17.99 | 17.99 | -4.21% | 1,214,885 |
| Nov 26, 2025 | 18.00 | 19.01 | 17.84 | 18.78 | 18.78 | 3.76% | 1,322,350 |
| Nov 25, 2025 | 17.87 | 18.13 | 17.47 | 18.10 | 18.10 | -0.82% | 1,405,393 |
| Nov 24, 2025 | 16.95 | 18.30 | 16.87 | 18.25 | 18.25 | 9.41% | 2,033,844 |
| Nov 21, 2025 | 16.60 | 17.13 | 16.21 | 16.68 | 16.68 | -4.90% | 2,762,704 |
| Nov 20, 2025 | 18.49 | 18.55 | 17.20 | 17.54 | 17.54 | 0.40% | 2,635,823 |
| Nov 19, 2025 | 17.84 | 18.22 | 17.12 | 17.47 | 17.47 | -5.67% | 2,204,167 |
| Nov 18, 2025 | 18.18 | 18.64 | 17.99 | 18.52 | 18.52 | 8.56% | 2,979,668 |
| Nov 17, 2025 | 18.01 | 18.75 | 16.85 | 17.06 | 17.06 | -6.78% | 1,595,959 |
| Nov 14, 2025 | 18.16 | 18.87 | 18.00 | 18.30 | 18.30 | -2.03% | 1,895,924 |
| Nov 13, 2025 | 20.12 | 20.48 | 18.48 | 18.68 | 18.68 | -7.30% | 2,373,329 |
| Nov 12, 2025 | 21.03 | 21.03 | 19.82 | 20.15 | 20.15 | -1.76% | 1,490,300 |
| Nov 11, 2025 | 21.36 | 21.36 | 20.47 | 20.51 | 20.51 | -6.73% | 992,523 |
| Nov 10, 2025 | 22.06 | 22.07 | 21.64 | 21.99 | 21.99 | 2.76% | 1,538,513 |
| Nov 7, 2025 | 19.94 | 21.50 | 19.61 | 21.40 | 21.40 | 5.26% | 1,701,386 |
| Nov 6, 2025 | 20.77 | 20.83 | 20.15 | 20.33 | 20.33 | -4.55% | 1,182,439 |
| Nov 5, 2025 | 20.70 | 21.47 | 20.53 | 21.30 | 21.30 | 6.13% | 2,047,357 |
| Nov 4, 2025 | 20.94 | 21.62 | 19.43 | 20.07 | 20.07 | -6.65% | 2,991,132 |
| Nov 3, 2025 | 23.00 | 23.14 | 21.36 | 21.50 | 21.50 | -12.64% | 2,750,142 |
| Oct 31, 2025 | 24.49 | 24.89 | 24.10 | 24.61 | 24.61 | 4.99% | 2,413,791 |
| Oct 30, 2025 | 24.59 | 24.61 | 23.40 | 23.44 | 23.44 | -7.09% | 1,906,578 |
| Oct 29, 2025 | 26.45 | 26.45 | 24.88 | 25.23 | 25.23 | -1.25% | 2,893,828 |