2x Solana ETF (SOLT)
NASDAQ: SOLT · Real-Time Price · USD
23.65
+0.77 (3.37%)
At close: Sep 5, 2025, 4:00 PM
23.20
-0.45 (-1.90%)
After-hours: Sep 5, 2025, 7:59 PM EDT
SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.51 | 24.76 | 22.75 | 23.65 | 23.65 | 3.37% | 5,773,988 |
| Sep 4, 2025 | 24.29 | 24.38 | 22.76 | 22.88 | 22.88 | -8.22% | 3,917,849 |
| Sep 3, 2025 | 24.97 | 25.61 | 24.54 | 24.93 | 24.93 | 4.53% | 4,337,013 |
| Sep 2, 2025 | 22.30 | 24.20 | 22.10 | 23.85 | 23.85 | 2.89% | 6,104,259 |
| Aug 29, 2025 | 25.24 | 25.52 | 22.74 | 23.18 | 23.18 | -7.54% | 10,060,314 |
| Aug 28, 2025 | 26.42 | 26.73 | 24.42 | 25.07 | 25.07 | 3.00% | 10,282,850 |
| Aug 27, 2025 | 23.62 | 25.58 | 23.35 | 24.34 | 24.34 | 8.81% | 11,770,286 |
| Aug 26, 2025 | 20.41 | 22.38 | 20.12 | 22.37 | 22.36 | 5.87% | 5,440,459 |
| Aug 25, 2025 | 22.59 | 23.01 | 20.95 | 21.13 | 21.12 | -7.93% | 7,857,791 |
| Aug 22, 2025 | 18.64 | 23.16 | 18.47 | 22.95 | 22.94 | 21.11% | 8,719,198 |
| Aug 21, 2025 | 20.04 | 20.41 | 18.89 | 18.95 | 18.94 | -8.45% | 3,408,432 |
| Aug 20, 2025 | 19.29 | 20.79 | 18.54 | 20.70 | 20.69 | 12.81% | 3,960,710 |
| Aug 19, 2025 | 19.76 | 19.93 | 18.16 | 18.35 | 18.34 | -7.70% | 3,297,258 |
| Aug 18, 2025 | 19.70 | 20.43 | 19.30 | 19.88 | 19.87 | -0.80% | 3,211,817 |
| Aug 15, 2025 | 22.27 | 22.36 | 19.91 | 20.04 | 20.03 | -9.73% | 5,347,340 |
| Aug 14, 2025 | 22.19 | 23.73 | 21.67 | 22.20 | 22.19 | -9.50% | 9,695,096 |
| Aug 13, 2025 | 24.82 | 25.19 | 22.73 | 24.53 | 24.52 | 12.01% | 9,565,982 |
| Aug 12, 2025 | 19.10 | 21.99 | 18.60 | 21.90 | 21.89 | 16.37% | 6,285,701 |
| Aug 11, 2025 | 19.07 | 19.93 | 18.57 | 18.82 | 18.81 | -2.44% | 3,619,337 |
| Aug 8, 2025 | 18.89 | 19.53 | 18.36 | 19.29 | 19.28 | 8.13% | 3,453,351 |
| Aug 7, 2025 | 17.94 | 18.06 | 16.88 | 17.84 | 17.83 | 3.78% | 2,289,364 |
| Aug 6, 2025 | 16.28 | 17.44 | 16.06 | 17.19 | 17.18 | 7.17% | 2,029,762 |
| Aug 5, 2025 | 17.00 | 17.14 | 15.94 | 16.04 | 16.03 | -3.78% | 2,276,547 |
| Aug 4, 2025 | 16.19 | 17.53 | 16.15 | 16.67 | 16.66 | -0.77% | 3,028,693 |
| Aug 1, 2025 | 17.32 | 17.57 | 16.44 | 16.80 | 16.79 | -10.59% | 3,344,111 |
| Jul 31, 2025 | 19.22 | 19.77 | 18.65 | 18.79 | 18.78 | -1.36% | 2,292,320 |
| Jul 30, 2025 | 19.28 | 20.08 | 17.71 | 19.05 | 19.04 | -5.83% | 3,559,444 |
| Jul 29, 2025 | 21.11 | 21.21 | 19.57 | 20.23 | 20.22 | -5.25% | 2,753,519 |
| Jul 28, 2025 | 22.52 | 22.83 | 20.89 | 21.35 | 21.33 | 3.39% | 3,476,421 |
| Jul 25, 2025 | 20.45 | 20.89 | 19.37 | 20.65 | 20.63 | -7.56% | 3,950,563 |
| Jul 24, 2025 | 22.06 | 23.37 | 21.27 | 22.34 | 22.32 | -2.32% | 4,775,342 |
| Jul 23, 2025 | 24.13 | 24.26 | 21.95 | 22.87 | 22.85 | -10.80% | 7,340,389 |
| Jul 22, 2025 | 26.00 | 26.85 | 24.73 | 25.64 | 25.62 | 5.47% | 7,760,448 |
| Jul 21, 2025 | 23.49 | 25.33 | 23.42 | 24.31 | 24.29 | 19.99% | 8,292,927 |
| Jul 18, 2025 | 20.91 | 21.28 | 19.71 | 20.26 | 20.24 | 5.19% | 3,819,777 |
| Jul 17, 2025 | 19.78 | 19.84 | 18.85 | 19.26 | 19.24 | -1.28% | 3,562,782 |
| Jul 16, 2025 | 18.05 | 19.66 | 17.65 | 19.51 | 19.49 | 17.60% | 3,249,520 |
| Jul 15, 2025 | 16.75 | 17.34 | 15.92 | 16.59 | 16.58 | -4.82% | 2,436,604 |
| Jul 14, 2025 | 18.13 | 18.46 | 17.12 | 17.43 | 17.42 | -0.74% | 2,495,384 |
| Jul 11, 2025 | 17.75 | 18.34 | 16.91 | 17.56 | 17.55 | 7.07% | 2,499,141 |
| Jul 10, 2025 | 16.22 | 16.81 | 15.71 | 16.40 | 16.39 | 2.56% | 1,399,547 |
| Jul 9, 2025 | 15.42 | 16.12 | 15.13 | 15.99 | 15.98 | 7.46% | 1,290,859 |
| Jul 8, 2025 | 14.98 | 15.12 | 14.48 | 14.88 | 14.87 | 3.41% | 739,928 |
| Jul 7, 2025 | 15.01 | 15.24 | 14.30 | 14.39 | 14.38 | -2.31% | 1,022,739 |
| Jul 3, 2025 | 15.23 | 15.64 | 14.60 | 14.73 | 14.72 | -3.03% | 1,139,183 |
| Jul 2, 2025 | 14.35 | 15.29 | 14.25 | 15.19 | 15.18 | 10.15% | 1,131,592 |
| Jul 1, 2025 | 14.40 | 14.61 | 13.75 | 13.79 | 13.78 | -15.91% | 1,198,735 |
| Jun 30, 2025 | 15.23 | 16.85 | 14.92 | 16.40 | 16.39 | 22.02% | 1,807,563 |
| Jun 27, 2025 | 13.41 | 13.98 | 13.09 | 13.44 | 13.43 | -0.67% | 674,062 |
| Jun 26, 2025 | 13.65 | 13.78 | 13.28 | 13.53 | 13.52 | -3.63% | 567,195 |