Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
16.79
-0.23 (-1.35%)
At close: Jul 3, 2025, 1:00 PM
16.92
+0.13 (0.77%)
After-hours: Jul 3, 2025, 4:59 PM EDT
SOLZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 17.02 | 17.27 | 16.69 | 16.79 | 16.79 | -1.35% | 226,607 |
Jul 2, 2025 | 16.51 | 17.07 | 16.48 | 17.02 | 17.02 | 5.32% | 459,312 |
Jul 1, 2025 | 16.50 | 16.62 | 16.16 | 16.16 | 16.16 | -8.23% | 213,513 |
Jun 30, 2025 | 16.88 | 17.82 | 16.73 | 17.61 | 17.61 | 11.31% | 293,085 |
Jun 27, 2025 | 15.81 | 16.10 | 15.61 | 15.82 | 15.82 | -0.19% | 104,477 |
Jun 26, 2025 | 15.91 | 16.03 | 15.75 | 15.85 | 15.85 | -2.04% | 179,364 |
Jun 25, 2025 | 16.51 | 16.55 | 15.99 | 16.18 | 16.15 | 0.56% | 151,428 |
Jun 24, 2025 | 16.15 | 16.40 | 15.98 | 16.09 | 16.06 | 2.81% | 245,692 |
Jun 23, 2025 | 15.02 | 15.68 | 14.66 | 15.65 | 15.63 | -0.38% | 300,517 |
Jun 20, 2025 | 16.56 | 16.56 | 15.23 | 15.71 | 15.69 | -3.20% | 216,953 |
Jun 18, 2025 | 16.19 | 16.47 | 16.15 | 16.23 | 16.20 | -3.10% | 143,040 |
Jun 17, 2025 | 16.86 | 16.94 | 16.38 | 16.75 | 16.72 | -5.69% | 149,198 |
Jun 16, 2025 | 17.48 | 17.83 | 17.43 | 17.76 | 17.73 | 8.96% | 119,722 |
Jun 13, 2025 | 16.31 | 16.67 | 16.19 | 16.30 | 16.27 | -6.43% | 427,332 |
Jun 12, 2025 | 17.78 | 18.05 | 17.39 | 17.42 | 17.39 | -4.86% | 138,190 |
Jun 11, 2025 | 18.83 | 18.94 | 18.29 | 18.31 | 18.28 | -0.70% | 205,575 |
Jun 10, 2025 | 18.11 | 18.61 | 17.60 | 18.44 | 18.41 | 5.31% | 204,939 |
Jun 9, 2025 | 17.41 | 17.65 | 17.27 | 17.51 | 17.48 | 4.41% | 255,516 |
Jun 6, 2025 | 17.02 | 17.12 | 16.68 | 16.77 | 16.74 | 2.01% | 86,146 |
Jun 5, 2025 | 17.39 | 17.39 | 16.27 | 16.44 | 16.41 | -5.95% | 325,671 |
Jun 4, 2025 | 17.54 | 17.79 | 17.43 | 17.48 | 17.45 | -3.53% | 80,861 |
Jun 3, 2025 | 18.21 | 18.40 | 17.99 | 18.12 | 18.09 | 5.17% | 129,263 |
Jun 2, 2025 | 17.33 | 17.48 | 17.07 | 17.23 | 17.20 | -4.70% | 161,884 |
May 30, 2025 | 18.32 | 18.34 | 17.65 | 18.08 | 18.05 | -3.73% | 123,144 |
May 29, 2025 | 19.43 | 19.43 | 18.72 | 18.78 | 18.75 | -1.73% | 126,433 |
May 28, 2025 | 19.77 | 19.77 | 19.05 | 19.11 | 19.08 | -4.26% | 168,917 |
May 27, 2025 | 20.29 | 20.34 | 19.85 | 19.96 | 19.90 | -1.77% | 197,155 |
May 23, 2025 | 20.11 | 20.81 | 20.11 | 20.32 | 20.26 | 0.69% | 265,963 |
May 22, 2025 | 20.24 | 20.43 | 20.07 | 20.18 | 20.12 | 3.97% | 272,568 |
May 21, 2025 | 19.17 | 19.84 | 18.78 | 19.41 | 19.36 | 2.05% | 206,887 |
May 20, 2025 | 18.85 | 19.17 | 18.66 | 19.02 | 18.97 | 0.63% | 113,278 |
May 19, 2025 | 18.31 | 18.93 | 18.25 | 18.90 | 18.85 | -2.63% | 218,100 |
May 16, 2025 | 19.60 | 19.75 | 19.24 | 19.41 | 19.36 | 1.09% | 191,521 |
May 15, 2025 | 19.42 | 19.78 | 18.95 | 19.20 | 19.15 | -4.48% | 148,777 |
May 14, 2025 | 20.43 | 20.54 | 19.65 | 20.10 | 20.04 | -2.62% | 166,765 |
May 13, 2025 | 19.87 | 20.88 | 19.61 | 20.64 | 20.58 | 6.23% | 517,080 |
May 12, 2025 | 20.07 | 20.55 | 19.16 | 19.43 | 19.38 | -0.41% | 194,841 |
May 9, 2025 | 19.47 | 19.66 | 18.96 | 19.51 | 19.46 | 7.32% | 271,935 |
May 8, 2025 | 17.55 | 18.40 | 17.47 | 18.18 | 18.13 | 10.38% | 241,602 |
May 7, 2025 | 16.57 | 16.69 | 16.37 | 16.47 | 16.42 | 0.37% | 29,239 |
May 6, 2025 | 16.04 | 16.41 | 16.03 | 16.41 | 16.36 | -1.14% | 80,889 |
May 5, 2025 | 16.35 | 16.65 | 16.23 | 16.60 | 16.55 | -1.19% | 72,330 |
May 2, 2025 | 17.09 | 17.22 | 16.75 | 16.80 | 16.75 | -1.47% | 113,934 |
May 1, 2025 | 17.27 | 17.38 | 17.03 | 17.05 | 17.00 | 3.27% | 125,197 |
Apr 30, 2025 | 16.24 | 16.55 | 15.95 | 16.51 | 16.46 | -2.65% | 90,928 |
Apr 29, 2025 | 16.75 | 17.03 | 16.69 | 16.96 | 16.91 | 0.83% | 71,811 |
Apr 28, 2025 | 17.01 | 17.01 | 16.53 | 16.82 | 16.77 | -2.38% | 112,782 |
Apr 25, 2025 | 17.41 | 17.70 | 17.15 | 17.23 | 17.17 | -0.29% | 90,926 |
Apr 24, 2025 | 16.94 | 17.30 | 16.86 | 17.28 | 17.22 | 0.64% | 152,180 |
Apr 23, 2025 | 17.53 | 17.53 | 16.92 | 17.17 | 17.11 | 4.12% | 75,728 |