Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
17.42
+0.43 (2.53%)
At close: Nov 10, 2025, 4:00 PM EST
17.31
-0.11 (-0.63%)
After-hours: Nov 10, 2025, 7:53 PM EST
SOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 17.49 | 17.49 | 17.14 | 17.42 | 17.42 | 2.53% | 947,584 |
| Nov 7, 2025 | 15.83 | 17.09 | 15.55 | 16.99 | 16.99 | 5.59% | 1,329,472 |
| Nov 6, 2025 | 16.52 | 16.52 | 15.98 | 16.09 | 16.09 | -4.73% | 955,963 |
| Nov 5, 2025 | 16.38 | 17.03 | 16.31 | 16.89 | 16.89 | 6.09% | 863,574 |
| Nov 4, 2025 | 16.67 | 17.20 | 15.40 | 15.92 | 15.92 | -6.74% | 3,345,918 |
| Nov 3, 2025 | 18.28 | 18.41 | 16.97 | 17.07 | 17.07 | -13.00% | 2,788,692 |
| Oct 31, 2025 | 19.48 | 19.83 | 19.19 | 19.62 | 19.62 | 5.31% | 1,070,063 |
| Oct 30, 2025 | 19.60 | 19.60 | 18.61 | 18.63 | 18.63 | -7.45% | 1,110,408 |
| Oct 29, 2025 | 21.03 | 21.05 | 19.78 | 20.13 | 20.13 | -1.66% | 1,710,129 |
| Oct 28, 2025 | 21.20 | 21.28 | 20.37 | 20.47 | 20.43 | -2.45% | 1,681,511 |
| Oct 27, 2025 | 21.00 | 21.32 | 20.78 | 20.98 | 20.94 | 3.57% | 1,103,121 |
| Oct 24, 2025 | 20.32 | 20.32 | 19.79 | 20.26 | 20.22 | 1.00% | 1,219,766 |
| Oct 23, 2025 | 19.97 | 20.31 | 19.75 | 20.06 | 20.02 | 6.14% | 1,227,324 |
| Oct 22, 2025 | 19.54 | 19.59 | 18.61 | 18.90 | 18.86 | -7.44% | 1,434,832 |
| Oct 21, 2025 | 19.57 | 20.79 | 19.33 | 20.42 | 20.38 | 2.98% | 2,041,778 |
| Oct 20, 2025 | 20.19 | 20.28 | 19.50 | 19.83 | 19.79 | 3.66% | 1,374,926 |
| Oct 17, 2025 | 18.94 | 19.48 | 18.51 | 19.13 | 19.09 | -1.39% | 1,329,312 |
| Oct 16, 2025 | 20.64 | 20.86 | 19.30 | 19.40 | 19.36 | -5.27% | 2,512,070 |
| Oct 15, 2025 | 21.21 | 21.56 | 20.40 | 20.48 | 20.44 | -2.10% | 1,274,242 |
| Oct 14, 2025 | 20.35 | 21.77 | 20.15 | 20.92 | 20.88 | -4.30% | 3,148,117 |
| Oct 13, 2025 | 20.33 | 22.05 | 20.26 | 21.86 | 21.81 | 1.39% | 2,586,242 |
| Oct 10, 2025 | 23.46 | 23.67 | 21.38 | 21.56 | 21.51 | -6.14% | 3,706,697 |
| Oct 9, 2025 | 23.79 | 23.79 | 22.82 | 22.97 | 22.92 | -4.93% | 1,448,681 |
| Oct 8, 2025 | 23.34 | 24.24 | 23.07 | 24.16 | 24.11 | 3.51% | 1,567,543 |
| Oct 7, 2025 | 24.44 | 24.48 | 23.26 | 23.34 | 23.29 | -6.15% | 1,907,322 |
| Oct 6, 2025 | 24.79 | 25.15 | 24.60 | 24.87 | 24.82 | 0.85% | 1,912,870 |
| Oct 3, 2025 | 24.45 | 25.15 | 24.07 | 24.66 | 24.61 | -0.08% | 2,250,970 |
| Oct 2, 2025 | 23.98 | 24.83 | 23.60 | 24.68 | 24.63 | 5.52% | 1,957,166 |
| Oct 1, 2025 | 23.23 | 23.45 | 23.06 | 23.39 | 23.34 | 5.74% | 1,527,832 |
| Sep 30, 2025 | 22.07 | 22.26 | 21.66 | 22.12 | 22.07 | -2.60% | 1,085,912 |
| Sep 29, 2025 | 21.93 | 22.86 | 21.89 | 22.71 | 22.66 | 6.22% | 1,573,086 |
| Sep 26, 2025 | 20.67 | 21.57 | 20.48 | 21.38 | 21.34 | 1.66% | 1,368,730 |
| Sep 25, 2025 | 21.38 | 21.68 | 20.54 | 21.03 | 20.95 | -7.48% | 2,896,924 |
| Sep 24, 2025 | 22.58 | 23.02 | 22.51 | 22.73 | 22.65 | -0.61% | 1,520,896 |
| Sep 23, 2025 | 23.37 | 23.60 | 22.83 | 22.87 | 22.79 | -1.08% | 1,671,666 |
| Sep 22, 2025 | 23.87 | 23.95 | 23.08 | 23.12 | 23.04 | -8.33% | 2,477,789 |
| Sep 19, 2025 | 25.85 | 25.97 | 25.14 | 25.22 | 25.13 | -5.01% | 1,753,566 |
| Sep 18, 2025 | 26.46 | 27.12 | 26.19 | 26.55 | 26.45 | 3.91% | 2,302,390 |
| Sep 17, 2025 | 25.24 | 25.59 | 24.84 | 25.55 | 25.46 | 0.08% | 1,632,350 |
| Sep 16, 2025 | 25.27 | 25.86 | 24.81 | 25.53 | 25.44 | 2.16% | 1,564,151 |
| Sep 15, 2025 | 25.32 | 25.48 | 24.67 | 24.99 | 24.90 | -3.66% | 1,885,490 |
| Sep 12, 2025 | 25.76 | 26.00 | 25.56 | 25.94 | 25.85 | 6.62% | 2,637,620 |
| Sep 11, 2025 | 24.32 | 24.61 | 24.20 | 24.33 | 24.24 | 2.06% | 1,443,806 |
| Sep 10, 2025 | 24.05 | 24.30 | 23.71 | 23.84 | 23.75 | 2.49% | 1,586,850 |
| Sep 9, 2025 | 23.42 | 23.53 | 22.73 | 23.26 | 23.18 | -0.09% | 1,130,235 |
| Sep 8, 2025 | 23.12 | 23.40 | 22.92 | 23.28 | 23.20 | 5.58% | 1,571,585 |
| Sep 5, 2025 | 22.50 | 22.61 | 21.65 | 22.05 | 21.97 | 1.66% | 1,013,827 |
| Sep 4, 2025 | 22.38 | 22.39 | 21.65 | 21.69 | 21.61 | -4.28% | 1,061,017 |
| Sep 3, 2025 | 22.65 | 22.95 | 22.48 | 22.66 | 22.58 | 2.39% | 1,896,079 |
| Sep 2, 2025 | 21.43 | 22.28 | 21.33 | 22.13 | 22.05 | 1.47% | 1,592,275 |