2x Solana ETF (SOLT)
NASDAQ: SOLT · Real-Time Price · USD
8.18
-0.76 (-8.50%)
At close: Jan 15, 2026, 4:00 PM EST
8.34
+0.16 (1.96%)
Pre-market: Jan 16, 2026, 9:17 AM EST
SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 8.64 | 8.67 | 8.11 | 8.18 | 8.18 | -8.50% | 10,635,024 |
| Jan 14, 2026 | 8.76 | 9.07 | 8.69 | 8.94 | 8.94 | 5.05% | 11,903,653 |
| Jan 13, 2026 | 8.44 | 8.59 | 8.19 | 8.51 | 8.51 | 5.45% | 8,969,256 |
| Jan 12, 2026 | 7.95 | 8.53 | 7.94 | 8.07 | 8.07 | 6.75% | 10,758,049 |
| Jan 9, 2026 | 7.80 | 8.16 | 7.47 | 7.56 | 7.56 | -2.95% | 9,858,531 |
| Jan 8, 2026 | 7.37 | 7.96 | 7.23 | 7.79 | 7.79 | 2.64% | 9,189,038 |
| Jan 7, 2026 | 7.74 | 7.87 | 7.41 | 7.59 | 7.59 | -4.41% | 7,873,480 |
| Jan 6, 2026 | 8.39 | 8.45 | 7.63 | 7.94 | 7.94 | 1.40% | 13,339,674 |
| Jan 5, 2026 | 7.38 | 8.06 | 7.31 | 7.83 | 7.83 | 10.13% | 11,730,449 |
| Jan 2, 2026 | 6.76 | 7.24 | 6.67 | 7.11 | 7.11 | 11.44% | 11,284,218 |
| Dec 31, 2025 | 6.64 | 6.64 | 6.32 | 6.38 | 6.38 | - | 8,082,848 |
| Dec 30, 2025 | 6.38 | 6.63 | 6.33 | 6.38 | 6.38 | 1.43% | 5,790,753 |
| Dec 29, 2025 | 6.26 | 6.41 | 6.21 | 6.29 | 6.29 | 1.62% | 5,959,846 |
| Dec 26, 2025 | 6.45 | 6.45 | 6.01 | 6.19 | 6.19 | 0.16% | 9,340,167 |
| 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 |