Skip to main content
logo
/
Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
18.22
-0.09 (-0.49%)
Jul 14, 2025, 3:08 PM - Market open

SOLZ Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 20, 2025→Jul 11, 2025Max ▾24 Mar31 Mar7 Apr21 Apr28 Apr5 May12 May19 May26 May2 Jun9 Jun16 Jun23 Jun7 Jul31 Mar​31 Mar14 Apr​14 Apr28 Apr​28 Apr12 May​12 May26 May​26 May9 Jun​9 Jun23 Jun​23 Jun7 Jul​7 Jul05.0010.0015.0020.0018.31

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202518.6418.8218.1818.29--0.11%532,717
Jul 11, 202518.4018.7417.9618.3118.313.21%1,203,496
Jul 10, 202517.6417.9517.3417.7417.741.49%744,094
Jul 9, 202517.1517.5717.0017.4817.483.68%327,751
Jul 8, 202516.9217.0016.6416.8616.861.69%211,655
Jul 7, 202516.9217.0416.5116.5816.58-1.25%319,205
Jul 3, 202517.0217.2716.6916.7916.79-1.35%239,686
Jul 2, 202516.5117.0716.4817.0217.025.32%459,312
Jul 1, 202516.5016.6216.1616.1616.16-8.23%213,513
Jun 30, 202516.8817.8216.7317.6117.6111.31%293,085
Jun 27, 202515.8116.1015.6115.8215.82-0.19%104,477
Jun 26, 202515.9116.0315.7515.8515.85-2.04%179,364
Jun 25, 202516.5116.5515.9916.1816.150.56%151,428
Jun 24, 202516.1516.4015.9816.0916.062.81%245,692
Jun 23, 202515.0215.6814.6615.6515.63-0.38%300,517
Jun 20, 202516.5616.5615.2315.7115.69-3.20%216,953
Jun 18, 202516.1916.4716.1516.2316.20-3.10%143,040
Jun 17, 202516.8616.9416.3816.7516.72-5.69%149,198
Jun 16, 202517.4817.8317.4317.7617.738.96%119,722
Jun 13, 202516.3116.6716.1916.3016.27-6.43%427,332
Jun 12, 202517.7818.0517.3917.4217.39-4.86%138,190
Jun 11, 202518.8318.9418.2918.3118.28-0.70%205,575
Jun 10, 202518.1118.6117.6018.4418.415.31%204,939
Jun 9, 202517.4117.6517.2717.5117.484.41%255,516
Jun 6, 202517.0217.1216.6816.7716.742.01%86,146
Jun 5, 202517.3917.3916.2716.4416.41-5.95%325,671
Jun 4, 202517.5417.7917.4317.4817.45-3.53%80,861
Jun 3, 202518.2118.4017.9918.1218.095.17%129,263
Jun 2, 202517.3317.4817.0717.2317.20-4.70%161,884
May 30, 202518.3218.3417.6518.0818.05-3.73%123,144
May 29, 202519.4319.4318.7218.7818.75-1.73%126,433
May 28, 202519.7719.7719.0519.1119.08-4.26%168,917
May 27, 202520.2920.3419.8519.9619.90-1.77%197,155
May 23, 202520.1120.8120.1120.3220.260.69%265,963
May 22, 202520.2420.4320.0720.1820.123.97%272,568
May 21, 202519.1719.8418.7819.4119.362.05%206,887
May 20, 202518.8519.1718.6619.0218.970.63%113,278
May 19, 202518.3118.9318.2518.9018.85-2.63%218,100
May 16, 202519.6019.7519.2419.4119.361.09%191,521
May 15, 202519.4219.7818.9519.2019.15-4.48%148,777
May 14, 202520.4320.5419.6520.1020.04-2.62%166,765
May 13, 202519.8720.8819.6120.6420.586.23%517,080
May 12, 202520.0720.5519.1619.4319.38-0.41%194,841
May 9, 202519.4719.6618.9619.5119.467.32%271,935
May 8, 202517.5518.4017.4718.1818.1310.38%241,602
May 7, 202516.5716.6916.3716.4716.420.37%29,239
May 6, 202516.0416.4116.0316.4116.36-1.14%80,889
May 5, 202516.3516.6516.2316.6016.55-1.19%72,330
May 2, 202517.0917.2216.7516.8016.75-1.47%113,934
May 1, 202517.2717.3817.0317.0517.003.27%125,197