2x Solana ETF (SOLT)
NASDAQ: SOLT · Real-Time Price · USD
8.26
+1.57 (23.47%)
At close: Dec 2, 2025, 4:00 PM EST
8.37
+0.11 (1.33%)
After-hours: Dec 2, 2025, 5:50 PM EST
SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 7.49 | 8.49 | 7.44 | 8.26 | - | 23.47% | 10,914,425 |
| Dec 1, 2025 | 6.95 | 7.04 | 6.55 | 6.69 | 6.69 | -18.51% | 10,892,364 |
| Nov 28, 2025 | 9.03 | 9.08 | 8.19 | 8.21 | 8.21 | -8.47% | 8,608,710 |
| Nov 26, 2025 | 8.27 | 9.25 | 8.10 | 8.97 | 8.97 | 7.30% | 11,909,053 |
| 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 | 7.22 | -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 | 10.84 | -4.06% | 8,797,872 |
| Nov 11, 2025 | 12.32 | 12.33 | 11.24 | 11.32 | 11.30 | -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 | 12.41 | 10.29% | 8,655,332 |
| Nov 6, 2025 | 11.80 | 11.85 | 11.05 | 11.27 | 11.25 | -8.89% | 8,382,933 |
| Nov 5, 2025 | 11.70 | 12.59 | 11.58 | 12.37 | 12.35 | 11.84% | 11,382,297 |
| Nov 4, 2025 | 12.08 | 12.95 | 10.30 | 11.06 | 11.04 | -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 | 17.23 | 10.43% | 5,796,292 |
| Oct 30, 2025 | 17.29 | 17.35 | 15.55 | 15.63 | 15.60 | -14.73% | 12,024,876 |
| Oct 29, 2025 | 19.98 | 20.03 | 17.71 | 18.33 | 18.29 | -3.12% | 12,013,183 |
| Oct 28, 2025 | 20.26 | 20.44 | 18.70 | 18.92 | 18.87 | -4.64% | 8,627,798 |
| Oct 27, 2025 | 19.87 | 20.47 | 19.49 | 19.84 | 19.79 | 6.95% | 7,784,170 |
| Oct 24, 2025 | 18.60 | 18.64 | 17.70 | 18.55 | 18.50 | 2.09% | 6,222,807 |
| Oct 23, 2025 | 18.02 | 18.62 | 17.62 | 18.17 | 18.12 | 11.95% | 8,624,504 |
| Oct 22, 2025 | 17.36 | 17.56 | 15.77 | 16.23 | 16.19 | -14.53% | 12,144,065 |
| Oct 21, 2025 | 17.46 | 19.73 | 17.04 | 18.99 | 18.94 | 5.73% | 12,345,211 |
| Oct 20, 2025 | 18.61 | 18.75 | 17.38 | 17.96 | 17.91 | 7.42% | 6,766,494 |
| Oct 17, 2025 | 16.48 | 17.37 | 15.69 | 16.72 | 16.68 | -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 | 19.22 | -4.03% | 9,377,589 |
| Oct 14, 2025 | 19.10 | 21.87 | 18.60 | 20.08 | 20.03 | -8.60% | 11,768,572 |
| Oct 13, 2025 | 18.93 | 22.41 | 18.87 | 21.97 | 21.91 | 2.42% | 14,344,874 |
| Oct 10, 2025 | 25.44 | 25.89 | 21.06 | 21.45 | 21.39 | -12.31% | 13,994,605 |
| Oct 9, 2025 | 26.18 | 26.19 | 24.11 | 24.46 | 24.40 | -9.94% | 7,179,403 |
| Oct 8, 2025 | 25.38 | 27.26 | 24.71 | 27.16 | 27.09 | 7.01% | 5,865,099 |
| Oct 7, 2025 | 27.93 | 27.93 | 25.13 | 25.38 | 25.31 | -12.00% | 9,770,679 |
| Oct 6, 2025 | 28.61 | 29.44 | 28.20 | 28.84 | 28.76 | 1.55% | 6,501,287 |
| Oct 3, 2025 | 27.83 | 29.46 | 26.97 | 28.40 | 28.33 | 0.18% | 8,320,721 |
| Oct 2, 2025 | 26.90 | 28.75 | 26.02 | 28.35 | 28.28 | 10.96% | 8,233,658 |
| Oct 1, 2025 | 25.28 | 25.73 | 24.88 | 25.55 | 25.48 | 10.99% | 7,719,445 |
| Sep 30, 2025 | 22.92 | 23.29 | 21.97 | 23.02 | 22.96 | -4.92% | 6,023,134 |
| Sep 29, 2025 | 22.61 | 24.54 | 22.56 | 24.21 | 24.15 | 12.76% | 8,488,598 |
| Sep 26, 2025 | 20.11 | 21.95 | 19.77 | 21.47 | 21.41 | 2.92% | 8,691,438 |
| Sep 25, 2025 | 21.58 | 22.24 | 19.88 | 20.86 | 20.79 | -14.75% | 11,725,696 |
| Sep 24, 2025 | 24.14 | 25.10 | 24.00 | 24.47 | 24.39 | -1.13% | 5,376,872 |
| Sep 23, 2025 | 25.90 | 26.42 | 24.67 | 24.75 | 24.67 | -2.29% | 5,707,258 |