Bitwise Solana Staking ETF (BSOL)

NYSEARCA: BSOL · Real-Time Price · USD

16.79

+0.61 (3.77%)

At close: Sep 25, 2026, 4:00 PM

16.86

+0.07 (0.42%)

After-hours: Sep 25, 2026, 7:43 PM EDT

BSOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	16.51	16.92	16.32	16.79	16.79	3.77%	8,879,123
Sep 24, 2026	15.79	16.24	15.72	16.18	16.18	2.66%	4,746,294
Sep 23, 2026	16.09	16.15	15.58	15.76	15.76	-3.31%	5,202,873
Sep 22, 2026	16.12	16.36	15.98	16.30	16.30	-0.06%	2,759,183
Sep 21, 2026	16.16	16.42	16.07	16.31	16.31	3.69%	5,203,434
Sep 18, 2026	14.60	15.77	14.58	15.73	15.73	13.41%	8,895,967
Sep 17, 2026	13.80	14.03	13.69	13.87	13.87	2.97%	2,177,831
Sep 16, 2026	13.36	13.59	13.21	13.47	13.47	0.07%	1,948,092
Sep 15, 2026	13.90	13.90	13.16	13.46	13.46	-5.28%	3,071,333
Sep 14, 2026	13.93	14.29	13.88	14.21	14.21	1.28%	2,649,853
Sep 11, 2026	13.88	14.56	13.81	14.03	14.03	2.63%	4,633,088
Sep 10, 2026	13.65	13.79	13.57	13.67	13.67	-2.64%	2,078,594
Sep 9, 2026	14.38	14.38	14.03	14.04	14.04	-1.06%	1,894,667
Sep 8, 2026	14.13	14.41	13.97	14.19	14.19	1.72%	2,795,714
Sep 4, 2026	13.92	14.04	13.77	13.95	13.95	-3.53%	2,946,910
Sep 3, 2026	13.93	14.55	13.88	14.46	14.46	6.01%	4,048,305
Sep 2, 2026	13.49	13.69	13.44	13.64	13.64	-0.51%	3,162,945
Sep 1, 2026	13.98	14.08	13.49	13.71	13.71	-3.52%	3,103,916
Aug 31, 2026	14.07	14.40	14.00	14.21	14.21	0.42%	3,386,133
Aug 28, 2026	14.41	14.81	14.02	14.15	14.15	-5.85%	7,744,932
Aug 27, 2026	14.38	15.08	14.30	15.03	15.03	13.35%	8,593,963
Aug 26, 2026	13.17	13.34	13.04	13.26	13.26	-1.34%	3,783,141
Aug 25, 2026	13.29	13.56	13.20	13.44	13.44	1.43%	3,820,686
Aug 24, 2026	13.18	13.38	12.92	13.25	13.25	6.17%	8,132,697
Aug 21, 2026	12.44	12.63	12.31	12.48	12.48	4.35%	4,006,824
Aug 20, 2026	11.92	12.05	11.80	11.96	11.96	5.93%	3,540,762
Aug 19, 2026	10.75	11.36	10.72	11.29	11.29	6.81%	5,415,583
Aug 18, 2026	10.42	10.60	10.40	10.57	10.57	1.93%	1,963,280
Aug 17, 2026	10.30	10.43	10.30	10.37	10.37	1.27%	2,107,684
Aug 14, 2026	10.29	10.36	10.21	10.24	10.24	-1.73%	2,486,209
Aug 13, 2026	10.38	10.47	10.27	10.42	10.42	0.58%	1,762,410
Aug 12, 2026	10.46	10.46	10.30	10.36	10.36	0.29%	1,671,585
Aug 11, 2026	10.37	10.41	10.20	10.33	10.33	-0.77%	1,858,713
Aug 10, 2026	10.49	10.49	10.33	10.41	10.41	2.97%	1,793,935
Aug 7, 2026	10.08	10.17	10.00	10.11	10.11	1.71%	2,678,754
Aug 6, 2026	9.97	10.06	9.91	9.94	9.94	-2.36%	1,143,090
Aug 5, 2026	10.08	10.22	10.01	10.18	10.18	0.49%	1,935,499
Aug 4, 2026	10.09	10.16	10.00	10.13	10.13	0.20%	2,022,793
Aug 3, 2026	9.90	10.14	9.86	10.11	10.11	1.40%	1,759,078
Jul 31, 2026	10.08	10.08	9.93	9.97	9.97	-2.25%	1,633,568
Jul 30, 2026	10.11	10.22	10.11	10.20	10.20	2.82%	1,464,917
Jul 29, 2026	10.04	10.16	9.91	9.92	9.92	-1.98%	2,850,699
Jul 28, 2026	9.94	10.18	9.86	10.12	10.12	-2.22%	4,281,980
Jul 27, 2026	10.42	10.56	10.23	10.35	10.35	2.78%	1,868,248
Jul 24, 2026	10.17	10.17	10.03	10.07	10.07	-2.33%	2,218,850
Jul 23, 2026	10.46	10.50	10.27	10.31	10.31	-2.64%	2,308,508
Jul 22, 2026	10.52	10.75	10.52	10.59	10.59	-0.28%	2,140,260
Jul 21, 2026	10.68	10.72	10.56	10.62	10.62	0.38%	2,674,379
Jul 20, 2026	10.45	10.68	10.33	10.58	10.58	3.42%	2,406,217
Jul 17, 2026	10.04	10.30	9.98	10.23	10.23	-0.68%	1,804,708