Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
9.01
+0.02 (0.22%)
At close: Mar 20, 2026, 4:00 PM EDT
9.13
+0.12 (1.33%)
After-hours: Mar 20, 2026, 7:49 PM EDT
SOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.06 | 9.09 | 8.93 | 9.01 | 9.01 | 0.22% | 748,175 |
| Mar 19, 2026 | 8.92 | 9.05 | 8.82 | 8.99 | 8.99 | -1.10% | 1,677,857 |
| Mar 18, 2026 | 9.20 | 9.21 | 8.97 | 9.09 | 9.09 | -5.51% | 3,713,667 |
| Mar 17, 2026 | 9.51 | 9.71 | 9.47 | 9.62 | 9.61 | -0.62% | 1,586,663 |
| Mar 16, 2026 | 9.57 | 9.71 | 9.39 | 9.68 | 9.67 | 7.12% | 2,365,506 |
| Mar 13, 2026 | 9.30 | 9.46 | 8.98 | 9.04 | 9.02 | 2.58% | 4,113,770 |
| Mar 12, 2026 | 8.85 | 8.90 | 8.65 | 8.81 | 8.80 | -0.44% | 921,134 |
| Mar 11, 2026 | 8.76 | 8.95 | 8.58 | 8.85 | 8.84 | 1.25% | 3,263,764 |
| Mar 10, 2026 | 8.86 | 9.02 | 8.63 | 8.74 | 8.73 | 0.11% | 5,240,883 |
| Mar 9, 2026 | 8.62 | 8.83 | 8.56 | 8.73 | 8.72 | 1.28% | 4,120,042 |
| Mar 6, 2026 | 8.65 | 8.71 | 8.48 | 8.62 | 8.61 | -4.96% | 4,117,482 |
| Mar 5, 2026 | 9.22 | 9.28 | 8.92 | 9.07 | 9.06 | -4.02% | 2,592,674 |
| Mar 4, 2026 | 9.14 | 9.55 | 9.08 | 9.45 | 9.44 | 9.88% | 6,931,899 |
| Mar 3, 2026 | 8.49 | 8.85 | 8.36 | 8.60 | 8.59 | -3.37% | 2,416,331 |
| Mar 2, 2026 | 8.44 | 9.17 | 8.44 | 8.90 | 8.89 | 7.88% | 5,430,500 |
| Feb 27, 2026 | 8.37 | 8.44 | 8.22 | 8.25 | 8.24 | -5.39% | 1,762,869 |
| Feb 26, 2026 | 8.91 | 8.94 | 8.55 | 8.72 | 8.71 | -3.96% | 3,954,941 |
| Feb 25, 2026 | 8.57 | 9.16 | 8.53 | 9.08 | 9.07 | 13.50% | 4,627,830 |
| Feb 24, 2026 | 7.76 | 8.01 | 7.68 | 8.00 | 7.99 | 0.63% | 2,198,439 |
| Feb 23, 2026 | 8.16 | 8.20 | 7.84 | 7.95 | 7.94 | -7.67% | 2,480,842 |
| Feb 20, 2026 | 8.43 | 8.69 | 8.40 | 8.61 | 8.60 | 3.11% | 2,072,049 |
| Feb 19, 2026 | 8.17 | 8.37 | 8.12 | 8.35 | 8.34 | 1.18% | 2,828,308 |
| Feb 18, 2026 | 8.36 | 8.53 | 8.17 | 8.25 | 8.24 | -4.59% | 2,846,558 |
| Feb 17, 2026 | 8.65 | 8.74 | 8.45 | 8.65 | 8.62 | 0.12% | 2,719,794 |
| Feb 13, 2026 | 8.22 | 8.72 | 8.19 | 8.64 | 8.61 | 10.34% | 3,293,797 |
| Feb 12, 2026 | 8.28 | 8.32 | 7.79 | 7.83 | 7.80 | -3.45% | 6,459,577 |
| Feb 11, 2026 | 8.35 | 8.38 | 7.95 | 8.11 | 8.08 | -3.45% | 2,970,806 |
| Feb 10, 2026 | 8.57 | 8.67 | 8.37 | 8.40 | 8.37 | -6.15% | 2,548,692 |
| Feb 9, 2026 | 8.54 | 9.03 | 8.50 | 8.95 | 8.92 | 1.59% | 1,695,988 |
| Feb 6, 2026 | 8.37 | 9.01 | 8.37 | 8.81 | 8.78 | 9.99% | 5,014,477 |
| Feb 5, 2026 | 9.13 | 9.29 | 7.89 | 8.01 | 7.98 | -15.15% | 5,634,361 |
| Feb 4, 2026 | 9.58 | 9.65 | 9.13 | 9.44 | 9.41 | -8.35% | 2,066,806 |
| Feb 3, 2026 | 10.52 | 10.52 | 9.83 | 10.30 | 10.26 | -2.65% | 1,889,228 |
| Feb 2, 2026 | 10.54 | 10.81 | 10.52 | 10.58 | 10.54 | -11.24% | 1,306,502 |
| Jan 30, 2026 | 11.84 | 12.16 | 11.65 | 11.92 | 11.88 | 0.17% | 1,943,626 |
| Jan 29, 2026 | 12.49 | 12.51 | 11.74 | 11.90 | 11.86 | -7.03% | 1,298,267 |
| Jan 28, 2026 | 12.94 | 12.97 | 12.77 | 12.80 | 12.75 | -1.45% | 615,865 |
| Jan 27, 2026 | 12.65 | 13.01 | 12.57 | 12.99 | 12.94 | 2.92% | 1,133,925 |
| Jan 26, 2026 | 12.55 | 12.80 | 12.51 | 12.62 | 12.57 | -2.55% | 1,328,493 |
| Jan 23, 2026 | 12.98 | 13.29 | 12.78 | 12.95 | 12.90 | -1.30% | 1,451,389 |
| Jan 22, 2026 | 13.15 | 13.24 | 12.94 | 13.12 | 13.07 | -1.94% | 1,151,032 |
| Jan 21, 2026 | 13.15 | 13.43 | 12.78 | 13.38 | 13.33 | 2.61% | 2,491,633 |
| Jan 20, 2026 | 13.17 | 13.27 | 12.90 | 13.04 | 12.96 | -12.25% | 2,166,702 |
| Jan 16, 2026 | 14.69 | 14.86 | 14.36 | 14.86 | 14.77 | 2.70% | 1,406,191 |
| Jan 15, 2026 | 14.88 | 14.90 | 14.43 | 14.47 | 14.39 | -4.36% | 1,520,738 |
| Jan 14, 2026 | 14.96 | 15.23 | 14.90 | 15.13 | 15.04 | 2.44% | 1,761,542 |
| Jan 13, 2026 | 14.69 | 14.83 | 14.48 | 14.77 | 14.68 | 2.86% | 1,648,679 |
| Jan 12, 2026 | 14.23 | 14.78 | 14.23 | 14.36 | 14.28 | 3.38% | 2,605,537 |
| Jan 9, 2026 | 14.11 | 14.43 | 13.81 | 13.89 | 13.81 | -1.42% | 1,105,269 |
| Jan 8, 2026 | 13.69 | 14.24 | 13.58 | 14.09 | 14.01 | 1.37% | 1,760,106 |