Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
8.63
+0.13 (1.53%)
At close: Apr 10, 2026, 4:00 PM EDT
8.59
-0.04 (-0.46%)
After-hours: Apr 10, 2026, 6:39 PM EDT
SOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.51 | 8.65 | 8.46 | 8.63 | 8.63 | 1.53% | 531,801 |
| Apr 9, 2026 | 8.31 | 8.57 | 8.22 | 8.50 | 8.50 | 1.19% | 1,712,868 |
| Apr 8, 2026 | 8.56 | 8.58 | 8.33 | 8.40 | 8.40 | 1.95% | 886,519 |
| Apr 7, 2026 | 7.96 | 8.25 | 7.90 | 8.24 | 8.24 | -0.50% | 936,760 |
| Apr 6, 2026 | 8.35 | 8.36 | 8.20 | 8.28 | 8.28 | 4.02% | 892,053 |
| Apr 2, 2026 | 7.82 | 8.07 | 7.73 | 7.96 | 7.96 | -6.03% | 1,590,010 |
| Apr 1, 2026 | 8.40 | 8.75 | 8.32 | 8.47 | 8.47 | 1.34% | 899,949 |
| Mar 31, 2026 | 8.17 | 8.42 | 8.11 | 8.36 | 8.36 | 0.53% | 2,775,578 |
| Mar 30, 2026 | 8.53 | 8.56 | 8.27 | 8.32 | 8.32 | -0.42% | 652,775 |
| Mar 27, 2026 | 8.42 | 8.48 | 8.26 | 8.35 | 8.35 | -3.13% | 1,072,328 |
| Mar 26, 2026 | 8.87 | 8.92 | 8.62 | 8.62 | 8.62 | -7.31% | 987,789 |
| Mar 25, 2026 | 9.41 | 9.47 | 9.22 | 9.30 | 9.30 | 3.89% | 1,127,318 |
| Mar 24, 2026 | 9.22 | 9.25 | 8.95 | 8.95 | 8.95 | -3.22% | 2,844,817 |
| Mar 23, 2026 | 9.13 | 9.36 | 9.06 | 9.25 | 9.25 | 2.66% | 1,848,160 |
| 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 |