2x Solana ETF (SOLT)
NASDAQ: SOLT · Real-Time Price · USD
16.72
-0.56 (-3.24%)
At close: Oct 17, 2025, 4:00 PM EDT
16.96
+0.24 (1.44%)
After-hours: Oct 17, 2025, 7:59 PM EDT
SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.48 | 17.37 | 15.69 | 16.72 | 16.72 | -3.24% | 9,782,907 |
| Oct 16, 2025 | 19.60 | 19.96 | 17.12 | 17.28 | 17.28 | -10.33% | 10,628,583 |
| Oct 15, 2025 | 20.71 | 21.37 | 19.15 | 19.27 | 19.27 | -4.03% | 9,377,589 |
| Oct 14, 2025 | 19.10 | 21.87 | 18.60 | 20.08 | 20.08 | -8.60% | 11,768,572 |
| Oct 13, 2025 | 18.93 | 22.41 | 18.87 | 21.97 | 21.97 | 2.42% | 14,344,874 |
| Oct 10, 2025 | 25.44 | 25.89 | 21.06 | 21.45 | 21.45 | -12.31% | 13,994,605 |
| Oct 9, 2025 | 26.18 | 26.19 | 24.11 | 24.46 | 24.46 | -9.94% | 7,179,403 |
| Oct 8, 2025 | 25.38 | 27.26 | 24.71 | 27.16 | 27.16 | 7.01% | 5,865,099 |
| Oct 7, 2025 | 27.93 | 27.93 | 25.13 | 25.38 | 25.38 | -12.00% | 9,770,679 |
| Oct 6, 2025 | 28.61 | 29.44 | 28.20 | 28.84 | 28.84 | 1.55% | 6,501,287 |
| Oct 3, 2025 | 27.83 | 29.46 | 26.97 | 28.40 | 28.40 | 0.18% | 8,320,721 |
| Oct 2, 2025 | 26.90 | 28.75 | 26.02 | 28.35 | 28.35 | 10.96% | 8,233,658 |
| Oct 1, 2025 | 25.28 | 25.73 | 24.88 | 25.55 | 25.55 | 10.99% | 7,719,445 |
| Sep 30, 2025 | 22.92 | 23.29 | 21.97 | 23.02 | 23.02 | -4.92% | 6,023,134 |
| Sep 29, 2025 | 22.61 | 24.54 | 22.56 | 24.21 | 24.21 | 12.76% | 8,488,598 |
| Sep 26, 2025 | 20.11 | 21.95 | 19.77 | 21.47 | 21.47 | 2.92% | 8,691,438 |
| Sep 25, 2025 | 21.58 | 22.24 | 19.88 | 20.86 | 20.85 | -14.75% | 11,725,696 |
| Sep 24, 2025 | 24.14 | 25.10 | 24.00 | 24.47 | 24.45 | -1.13% | 5,376,872 |
| Sep 23, 2025 | 25.90 | 26.42 | 24.67 | 24.75 | 24.73 | -2.29% | 5,707,258 |
| Sep 22, 2025 | 27.11 | 27.33 | 25.30 | 25.33 | 25.31 | -16.68% | 7,994,206 |
| Sep 19, 2025 | 31.89 | 32.31 | 30.27 | 30.40 | 30.38 | -10.27% | 6,663,267 |
| Sep 18, 2025 | 33.60 | 35.30 | 32.94 | 33.88 | 33.86 | 8.00% | 8,528,937 |
| Sep 17, 2025 | 30.47 | 31.45 | 29.65 | 31.37 | 31.35 | 0.38% | 7,021,902 |
| Sep 16, 2025 | 30.58 | 32.10 | 29.51 | 31.25 | 31.23 | 4.13% | 6,335,787 |
| Sep 15, 2025 | 30.86 | 31.23 | 29.16 | 30.01 | 29.99 | -7.41% | 9,516,693 |
| Sep 12, 2025 | 31.93 | 32.54 | 31.48 | 32.41 | 32.39 | 12.85% | 8,628,305 |
| Sep 11, 2025 | 28.58 | 29.27 | 28.35 | 28.72 | 28.70 | 5.01% | 6,375,271 |
| Sep 10, 2025 | 27.95 | 28.53 | 27.15 | 27.35 | 27.33 | 4.51% | 8,616,963 |
| Sep 9, 2025 | 26.51 | 26.78 | 25.03 | 26.17 | 26.15 | -0.49% | 6,795,510 |
| Sep 8, 2025 | 25.87 | 26.53 | 25.46 | 26.30 | 26.28 | 11.21% | 9,902,320 |
| Sep 5, 2025 | 24.51 | 24.76 | 22.75 | 23.65 | 23.63 | 3.37% | 5,978,699 |
| Sep 4, 2025 | 24.29 | 24.38 | 22.76 | 22.88 | 22.86 | -8.22% | 3,917,849 |
| Sep 3, 2025 | 24.97 | 25.61 | 24.54 | 24.93 | 24.91 | 4.53% | 4,337,013 |
| Sep 2, 2025 | 22.30 | 24.20 | 22.10 | 23.85 | 23.83 | 2.89% | 6,104,259 |
| Aug 29, 2025 | 25.24 | 25.52 | 22.74 | 23.18 | 23.16 | -7.54% | 10,060,314 |
| Aug 28, 2025 | 26.42 | 26.73 | 24.42 | 25.07 | 25.05 | 3.00% | 10,282,850 |
| Aug 27, 2025 | 23.62 | 25.58 | 23.35 | 24.34 | 24.32 | 8.81% | 11,770,286 |
| Aug 26, 2025 | 20.41 | 22.38 | 20.12 | 22.37 | 22.34 | 5.87% | 5,440,459 |
| Aug 25, 2025 | 22.59 | 23.01 | 20.95 | 21.13 | 21.10 | -7.93% | 7,857,791 |
| Aug 22, 2025 | 18.64 | 23.16 | 18.47 | 22.95 | 22.92 | 21.11% | 8,719,198 |
| Aug 21, 2025 | 20.04 | 20.41 | 18.89 | 18.95 | 18.93 | -8.45% | 3,408,432 |
| Aug 20, 2025 | 19.29 | 20.79 | 18.54 | 20.70 | 20.67 | 12.81% | 3,960,710 |
| Aug 19, 2025 | 19.76 | 19.93 | 18.16 | 18.35 | 18.33 | -7.70% | 3,297,258 |
| Aug 18, 2025 | 19.70 | 20.43 | 19.30 | 19.88 | 19.85 | -0.80% | 3,211,817 |
| Aug 15, 2025 | 22.27 | 22.36 | 19.91 | 20.04 | 20.01 | -9.73% | 5,347,340 |
| Aug 14, 2025 | 22.19 | 23.73 | 21.67 | 22.20 | 22.17 | -9.50% | 9,695,096 |
| Aug 13, 2025 | 24.82 | 25.19 | 22.73 | 24.53 | 24.50 | 12.01% | 9,565,982 |
| Aug 12, 2025 | 19.10 | 21.99 | 18.60 | 21.90 | 21.87 | 16.37% | 6,285,701 |
| Aug 11, 2025 | 19.07 | 19.93 | 18.57 | 18.82 | 18.80 | -2.44% | 3,619,337 |
| Aug 8, 2025 | 18.89 | 19.53 | 18.36 | 19.29 | 19.27 | 8.13% | 3,453,351 |