2x Solana ETF (SOLT)
NASDAQ: SOLT · Real-Time Price · USD
21.90
+3.08 (16.37%)
At close: Aug 12, 2025, 4:00 PM
24.18
+2.28 (10.41%)
Pre-market: Aug 13, 2025, 7:20 AM EDT
SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 19.10 | 21.99 | 18.60 | 21.90 | 21.90 | 16.37% | 5,626,749 |
| Aug 11, 2025 | 19.07 | 19.93 | 18.57 | 18.82 | 18.82 | -2.44% | 3,619,337 |
| Aug 8, 2025 | 18.89 | 19.53 | 18.36 | 19.29 | 19.29 | 8.13% | 3,453,351 |
| Aug 7, 2025 | 17.94 | 18.06 | 16.88 | 17.84 | 17.84 | 3.78% | 2,289,364 |
| Aug 6, 2025 | 16.28 | 17.44 | 16.06 | 17.19 | 17.19 | 7.17% | 2,029,762 |
| Aug 5, 2025 | 17.00 | 17.14 | 15.94 | 16.04 | 16.04 | -3.78% | 2,276,547 |
| Aug 4, 2025 | 16.19 | 17.53 | 16.15 | 16.67 | 16.67 | -0.77% | 3,028,693 |
| Aug 1, 2025 | 17.32 | 17.57 | 16.44 | 16.80 | 16.80 | -10.59% | 3,344,111 |
| Jul 31, 2025 | 19.22 | 19.77 | 18.65 | 18.79 | 18.79 | -1.36% | 2,292,320 |
| Jul 30, 2025 | 19.28 | 20.08 | 17.71 | 19.05 | 19.05 | -5.83% | 3,559,444 |
| Jul 29, 2025 | 21.11 | 21.21 | 19.57 | 20.23 | 20.23 | -5.25% | 2,753,519 |
| Jul 28, 2025 | 22.52 | 22.83 | 20.89 | 21.35 | 21.34 | 3.39% | 3,476,421 |
| Jul 25, 2025 | 20.45 | 20.89 | 19.37 | 20.65 | 20.64 | -7.56% | 3,950,563 |
| Jul 24, 2025 | 22.06 | 23.37 | 21.27 | 22.34 | 22.33 | -2.32% | 4,775,342 |
| Jul 23, 2025 | 24.13 | 24.26 | 21.95 | 22.87 | 22.86 | -10.80% | 7,340,389 |
| Jul 22, 2025 | 26.00 | 26.85 | 24.73 | 25.64 | 25.63 | 5.47% | 7,760,448 |
| Jul 21, 2025 | 23.49 | 25.33 | 23.42 | 24.31 | 24.30 | 19.99% | 8,292,927 |
| Jul 18, 2025 | 20.91 | 21.28 | 19.71 | 20.26 | 20.25 | 5.19% | 3,819,777 |
| Jul 17, 2025 | 19.78 | 19.84 | 18.85 | 19.26 | 19.25 | -1.28% | 3,562,782 |
| Jul 16, 2025 | 18.05 | 19.66 | 17.65 | 19.51 | 19.50 | 17.60% | 3,249,520 |
| Jul 15, 2025 | 16.75 | 17.34 | 15.92 | 16.59 | 16.59 | -4.82% | 2,436,604 |
| Jul 14, 2025 | 18.13 | 18.46 | 17.12 | 17.43 | 17.43 | -0.74% | 2,495,384 |
| Jul 11, 2025 | 17.75 | 18.34 | 16.91 | 17.56 | 17.56 | 7.07% | 2,499,141 |
| Jul 10, 2025 | 16.22 | 16.81 | 15.71 | 16.40 | 16.40 | 2.56% | 1,399,547 |
| Jul 9, 2025 | 15.42 | 16.12 | 15.13 | 15.99 | 15.99 | 7.46% | 1,290,859 |
| Jul 8, 2025 | 14.98 | 15.12 | 14.48 | 14.88 | 14.88 | 3.41% | 739,928 |
| Jul 7, 2025 | 15.01 | 15.24 | 14.30 | 14.39 | 14.39 | -2.31% | 1,022,739 |
| Jul 3, 2025 | 15.23 | 15.64 | 14.60 | 14.73 | 14.73 | -3.03% | 1,139,183 |
| Jul 2, 2025 | 14.35 | 15.29 | 14.25 | 15.19 | 15.19 | 10.15% | 1,131,592 |
| Jul 1, 2025 | 14.40 | 14.61 | 13.75 | 13.79 | 13.79 | -15.91% | 1,198,735 |
| Jun 30, 2025 | 15.23 | 16.85 | 14.92 | 16.40 | 16.40 | 22.02% | 1,807,563 |
| Jun 27, 2025 | 13.41 | 13.98 | 13.09 | 13.44 | 13.44 | -0.67% | 674,062 |
| Jun 26, 2025 | 13.65 | 13.78 | 13.28 | 13.53 | 13.53 | -3.63% | 567,195 |
| Jun 25, 2025 | 14.57 | 14.65 | 13.65 | 14.04 | 14.03 | 1.67% | 605,065 |
| Jun 24, 2025 | 13.91 | 14.36 | 13.68 | 13.81 | 13.80 | 4.94% | 760,869 |
| Jun 23, 2025 | 12.06 | 13.18 | 11.45 | 13.16 | 13.15 | -0.45% | 1,437,404 |
| Jun 20, 2025 | 14.69 | 14.69 | 12.43 | 13.22 | 13.21 | -6.84% | 1,117,167 |
| Jun 18, 2025 | 14.05 | 14.58 | 14.00 | 14.19 | 14.18 | -5.78% | 959,594 |
| Jun 17, 2025 | 15.33 | 15.44 | 14.35 | 15.06 | 15.05 | -11.10% | 1,248,443 |
| Jun 16, 2025 | 16.43 | 17.10 | 16.41 | 16.94 | 16.93 | 17.15% | 783,659 |
| Jun 13, 2025 | 14.40 | 15.16 | 14.21 | 14.46 | 14.45 | -12.52% | 1,388,219 |
| Jun 12, 2025 | 17.27 | 17.84 | 16.43 | 16.53 | 16.52 | -9.67% | 622,708 |
| Jun 11, 2025 | 19.36 | 19.57 | 18.25 | 18.30 | 18.29 | -1.35% | 901,032 |
| Jun 10, 2025 | 18.00 | 18.96 | 16.93 | 18.55 | 18.54 | 10.15% | 685,842 |
| Jun 9, 2025 | 16.61 | 17.07 | 16.28 | 16.84 | 16.83 | 9.14% | 377,206 |
| Jun 6, 2025 | 15.83 | 16.08 | 15.29 | 15.43 | 15.42 | 3.70% | 325,670 |
| Jun 5, 2025 | 16.66 | 16.70 | 14.48 | 14.88 | 14.87 | -12.06% | 864,097 |
| Jun 4, 2025 | 17.07 | 17.46 | 16.72 | 16.92 | 16.91 | -6.78% | 372,355 |
| Jun 3, 2025 | 18.32 | 18.72 | 17.85 | 18.15 | 18.14 | 9.87% | 419,327 |
| Jun 2, 2025 | 16.75 | 16.94 | 16.18 | 16.52 | 16.51 | -8.93% | 576,645 |