2x Solana ETF (SOLT)
NASDAQ: SOLT · Real-Time Price · USD
21.47
+0.61 (2.92%)
At close: Sep 26, 2025, 4:00 PM EDT
22.48
+1.01 (4.70%)
After-hours: Sep 26, 2025, 7:59 PM EDT
SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.11 | 21.95 | 19.77 | 21.47 | 21.47 | 2.92% | 8,266,558 |
| 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 |
| Aug 7, 2025 | 17.94 | 18.06 | 16.88 | 17.84 | 17.82 | 3.78% | 2,289,364 |
| Aug 6, 2025 | 16.28 | 17.44 | 16.06 | 17.19 | 17.17 | 7.17% | 2,029,762 |
| Aug 5, 2025 | 17.00 | 17.14 | 15.94 | 16.04 | 16.02 | -3.78% | 2,276,547 |
| Aug 4, 2025 | 16.19 | 17.53 | 16.15 | 16.67 | 16.65 | -0.77% | 3,028,693 |
| Aug 1, 2025 | 17.32 | 17.57 | 16.44 | 16.80 | 16.78 | -10.59% | 3,344,111 |
| Jul 31, 2025 | 19.22 | 19.77 | 18.65 | 18.79 | 18.77 | -1.36% | 2,292,320 |
| Jul 30, 2025 | 19.28 | 20.08 | 17.71 | 19.05 | 19.03 | -5.83% | 3,559,444 |
| Jul 29, 2025 | 21.11 | 21.21 | 19.57 | 20.23 | 20.20 | -5.25% | 2,753,519 |
| Jul 28, 2025 | 22.52 | 22.83 | 20.89 | 21.35 | 21.32 | 3.39% | 3,476,421 |
| Jul 25, 2025 | 20.45 | 20.89 | 19.37 | 20.65 | 20.62 | -7.56% | 3,950,563 |
| Jul 24, 2025 | 22.06 | 23.37 | 21.27 | 22.34 | 22.30 | -2.32% | 4,775,342 |
| Jul 23, 2025 | 24.13 | 24.26 | 21.95 | 22.87 | 22.83 | -10.80% | 7,340,389 |
| Jul 22, 2025 | 26.00 | 26.85 | 24.73 | 25.64 | 25.60 | 5.47% | 7,760,448 |
| Jul 21, 2025 | 23.49 | 25.33 | 23.42 | 24.31 | 24.27 | 19.99% | 8,292,927 |
| Jul 18, 2025 | 20.91 | 21.28 | 19.71 | 20.26 | 20.23 | 5.19% | 3,819,777 |