2x Solana ETF (SOLT)
NASDAQ: SOLT · Real-Time Price · USD
6.18
0.00 (0.00%)
At close: Dec 24, 2025, 4:00 PM EST
6.37
+0.19 (3.07%)
Pre-market: Dec 26, 2025, 7:13 AM EST
SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.17 | 6.34 | 6.04 | 6.18 | 6.18 | -4.19% | 3,911,750 |
| Dec 23, 2025 | 6.30 | 6.56 | 6.20 | 6.45 | 6.45 | 0.16% | 4,661,743 |
| Dec 22, 2025 | 6.78 | 6.91 | 6.41 | 6.44 | 6.44 | -4.31% | 6,776,111 |
| Dec 19, 2025 | 6.57 | 6.81 | 6.39 | 6.73 | 6.73 | 16.64% | 8,208,359 |
| Dec 18, 2025 | 6.71 | 6.99 | 5.73 | 5.77 | 5.77 | -9.42% | 18,844,497 |
| Dec 17, 2025 | 7.03 | 7.57 | 6.18 | 6.37 | 6.37 | -8.48% | 19,243,505 |
| Dec 16, 2025 | 6.96 | 7.14 | 6.78 | 6.96 | 6.96 | 5.45% | 5,276,292 |
| Dec 15, 2025 | 7.48 | 7.59 | 6.45 | 6.60 | 6.60 | -10.08% | 15,369,588 |
| Dec 12, 2025 | 8.21 | 8.26 | 7.19 | 7.34 | 7.34 | -6.50% | 8,256,173 |
| Dec 11, 2025 | 7.25 | 7.95 | 7.14 | 7.85 | 7.85 | -3.56% | 9,982,957 |
| Dec 10, 2025 | 8.03 | 8.65 | 7.82 | 8.14 | 8.14 | -2.51% | 12,356,428 |
| Dec 9, 2025 | 7.43 | 8.91 | 7.37 | 8.35 | 8.35 | 9.15% | 13,350,225 |
| Dec 8, 2025 | 8.10 | 8.23 | 7.55 | 7.65 | 7.65 | 1.86% | 6,773,194 |
| Dec 5, 2025 | 7.87 | 8.06 | 7.30 | 7.51 | 7.51 | -11.12% | 10,812,670 |
| Dec 4, 2025 | 8.77 | 8.92 | 8.14 | 8.45 | 8.45 | -1.74% | 7,624,965 |
| Dec 3, 2025 | 8.52 | 8.84 | 8.38 | 8.60 | 8.60 | 4.12% | 9,403,516 |
| Dec 2, 2025 | 7.49 | 8.49 | 7.44 | 8.26 | 8.26 | 23.47% | 12,013,026 |
| Dec 1, 2025 | 6.95 | 7.04 | 6.55 | 6.69 | 6.69 | -18.51% | 11,010,327 |
| Nov 28, 2025 | 9.03 | 9.08 | 8.19 | 8.21 | 8.21 | -8.47% | 9,234,412 |
| Nov 26, 2025 | 8.27 | 9.25 | 8.10 | 8.97 | 8.97 | 7.30% | 12,529,935 |
| Nov 25, 2025 | 8.14 | 8.41 | 7.78 | 8.36 | 8.36 | -2.34% | 8,683,909 |
| Nov 24, 2025 | 7.44 | 8.61 | 7.36 | 8.56 | 8.54 | 18.40% | 10,866,989 |
| Nov 21, 2025 | 7.15 | 7.64 | 6.79 | 7.23 | 7.21 | -9.85% | 19,415,576 |
| Nov 20, 2025 | 8.91 | 8.94 | 7.70 | 8.02 | 8.00 | 0.75% | 14,173,501 |
| Nov 19, 2025 | 8.35 | 8.73 | 7.62 | 7.96 | 7.94 | -11.46% | 10,201,357 |
| Nov 18, 2025 | 8.71 | 9.13 | 8.52 | 8.99 | 8.97 | 16.91% | 10,210,298 |
| Nov 17, 2025 | 8.61 | 9.36 | 7.50 | 7.69 | 7.67 | -13.69% | 15,107,322 |
| Nov 14, 2025 | 8.79 | 9.50 | 8.61 | 8.91 | 8.89 | -4.09% | 10,927,486 |
| Nov 13, 2025 | 10.88 | 11.30 | 9.05 | 9.29 | 9.27 | -14.46% | 11,752,384 |
| Nov 12, 2025 | 11.89 | 11.89 | 10.53 | 10.86 | 10.83 | -4.06% | 8,797,872 |
| Nov 11, 2025 | 12.32 | 12.33 | 11.24 | 11.32 | 11.29 | -13.46% | 8,921,587 |
| Nov 10, 2025 | 13.16 | 13.18 | 12.67 | 13.08 | 13.05 | 5.23% | 8,023,528 |
| Nov 7, 2025 | 10.83 | 12.58 | 10.46 | 12.43 | 12.40 | 10.29% | 8,655,332 |
| Nov 6, 2025 | 11.80 | 11.85 | 11.05 | 11.27 | 11.24 | -8.89% | 8,382,933 |
| Nov 5, 2025 | 11.70 | 12.59 | 11.58 | 12.37 | 12.34 | 11.84% | 11,382,297 |
| Nov 4, 2025 | 12.08 | 12.95 | 10.30 | 11.06 | 11.03 | -13.39% | 21,956,568 |
| Nov 3, 2025 | 14.92 | 15.14 | 12.59 | 12.77 | 12.74 | -26.01% | 20,914,256 |
| Oct 31, 2025 | 16.97 | 17.60 | 16.57 | 17.26 | 17.22 | 10.43% | 5,796,292 |
| Oct 30, 2025 | 17.29 | 17.35 | 15.55 | 15.63 | 15.59 | -14.73% | 12,024,876 |
| Oct 29, 2025 | 19.98 | 20.03 | 17.71 | 18.33 | 18.28 | -3.12% | 12,013,183 |
| Oct 28, 2025 | 20.26 | 20.44 | 18.70 | 18.92 | 18.86 | -4.64% | 8,627,798 |
| Oct 27, 2025 | 19.87 | 20.47 | 19.49 | 19.84 | 19.78 | 6.95% | 7,784,170 |
| Oct 24, 2025 | 18.60 | 18.64 | 17.70 | 18.55 | 18.49 | 2.09% | 6,222,807 |
| Oct 23, 2025 | 18.02 | 18.62 | 17.62 | 18.17 | 18.11 | 11.95% | 8,624,504 |
| Oct 22, 2025 | 17.36 | 17.56 | 15.77 | 16.23 | 16.18 | -14.53% | 12,144,065 |
| Oct 21, 2025 | 17.46 | 19.73 | 17.04 | 18.99 | 18.93 | 5.73% | 12,345,211 |
| Oct 20, 2025 | 18.61 | 18.75 | 17.38 | 17.96 | 17.90 | 7.42% | 6,766,494 |
| Oct 17, 2025 | 16.48 | 17.37 | 15.69 | 16.72 | 16.67 | -3.24% | 9,782,907 |
| Oct 16, 2025 | 19.60 | 19.96 | 17.12 | 17.28 | 17.23 | -10.33% | 10,628,583 |
| Oct 15, 2025 | 20.71 | 21.37 | 19.15 | 19.27 | 19.21 | -4.03% | 9,377,589 |