Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
21.38
+0.35 (1.66%)
At close: Sep 26, 2025, 4:00 PM EDT
21.70
+0.32 (1.50%)
After-hours: Sep 26, 2025, 6:39 PM EDT
SOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.67 | 21.57 | 20.48 | 21.38 | 21.38 | 1.66% | 1,343,648 |
| Sep 25, 2025 | 21.38 | 21.68 | 20.54 | 21.03 | 21.00 | -7.48% | 2,896,924 |
| Sep 24, 2025 | 22.58 | 23.02 | 22.51 | 22.73 | 22.70 | -0.61% | 1,520,896 |
| Sep 23, 2025 | 23.37 | 23.60 | 22.83 | 22.87 | 22.84 | -1.08% | 1,671,666 |
| Sep 22, 2025 | 23.87 | 23.95 | 23.08 | 23.12 | 23.09 | -8.33% | 2,477,789 |
| Sep 19, 2025 | 25.85 | 25.97 | 25.14 | 25.22 | 25.18 | -5.01% | 1,753,566 |
| Sep 18, 2025 | 26.46 | 27.12 | 26.19 | 26.55 | 26.51 | 3.91% | 2,302,390 |
| Sep 17, 2025 | 25.24 | 25.59 | 24.84 | 25.55 | 25.51 | 0.08% | 1,632,350 |
| Sep 16, 2025 | 25.27 | 25.86 | 24.81 | 25.53 | 25.49 | 2.16% | 1,564,151 |
| Sep 15, 2025 | 25.32 | 25.48 | 24.67 | 24.99 | 24.95 | -3.66% | 1,885,490 |
| Sep 12, 2025 | 25.76 | 26.00 | 25.56 | 25.94 | 25.90 | 6.62% | 2,637,620 |
| Sep 11, 2025 | 24.32 | 24.61 | 24.20 | 24.33 | 24.29 | 2.06% | 1,443,806 |
| Sep 10, 2025 | 24.05 | 24.30 | 23.71 | 23.84 | 23.80 | 2.49% | 1,586,850 |
| Sep 9, 2025 | 23.42 | 23.53 | 22.73 | 23.26 | 23.23 | -0.09% | 1,130,235 |
| Sep 8, 2025 | 23.12 | 23.40 | 22.92 | 23.28 | 23.25 | 5.58% | 1,571,585 |
| Sep 5, 2025 | 22.50 | 22.61 | 21.65 | 22.05 | 22.02 | 1.66% | 1,013,827 |
| Sep 4, 2025 | 22.38 | 22.39 | 21.65 | 21.69 | 21.66 | -4.28% | 1,061,017 |
| Sep 3, 2025 | 22.65 | 22.95 | 22.48 | 22.66 | 22.63 | 2.39% | 1,896,079 |
| Sep 2, 2025 | 21.43 | 22.28 | 21.33 | 22.13 | 22.10 | 1.47% | 1,592,275 |
| Aug 29, 2025 | 22.78 | 22.87 | 21.62 | 21.81 | 21.78 | -3.79% | 2,198,797 |
| Aug 28, 2025 | 23.25 | 23.43 | 22.36 | 22.67 | 22.64 | 1.52% | 2,576,242 |
| Aug 27, 2025 | 22.02 | 22.93 | 21.85 | 22.33 | 22.30 | 4.25% | 1,862,793 |
| Aug 26, 2025 | 20.44 | 21.42 | 20.32 | 21.42 | 21.36 | 2.98% | 1,070,965 |
| Aug 25, 2025 | 21.50 | 21.68 | 20.72 | 20.80 | 20.74 | -4.01% | 2,400,686 |
| Aug 22, 2025 | 19.39 | 21.77 | 19.34 | 21.67 | 21.61 | 10.79% | 1,891,978 |
| Aug 21, 2025 | 20.13 | 20.30 | 19.54 | 19.56 | 19.51 | -4.35% | 1,023,109 |
| Aug 20, 2025 | 19.69 | 20.50 | 19.30 | 20.45 | 20.40 | 6.45% | 884,003 |
| Aug 19, 2025 | 19.97 | 20.01 | 19.11 | 19.21 | 19.16 | -3.76% | 662,587 |
| Aug 18, 2025 | 19.91 | 20.26 | 19.68 | 19.96 | 19.91 | -0.50% | 701,556 |
| Aug 15, 2025 | 21.11 | 21.14 | 20.00 | 20.06 | 20.01 | -4.97% | 1,224,971 |
| Aug 14, 2025 | 21.10 | 21.76 | 20.85 | 21.11 | 21.05 | -4.74% | 2,344,680 |
| Aug 13, 2025 | 22.31 | 22.46 | 21.28 | 22.16 | 22.10 | 6.28% | 3,194,957 |
| Aug 12, 2025 | 19.42 | 20.95 | 19.19 | 20.85 | 20.79 | 8.09% | 1,381,702 |
| Aug 11, 2025 | 19.44 | 19.85 | 19.18 | 19.29 | 19.24 | -1.28% | 746,426 |
| Aug 8, 2025 | 19.31 | 19.64 | 19.02 | 19.54 | 19.49 | 3.99% | 584,813 |
| Aug 7, 2025 | 18.82 | 18.88 | 18.30 | 18.79 | 18.74 | 1.84% | 488,127 |
| Aug 6, 2025 | 17.92 | 18.56 | 17.78 | 18.45 | 18.40 | 3.94% | 286,039 |
| Aug 5, 2025 | 18.29 | 18.37 | 17.70 | 17.75 | 17.70 | -2.10% | 401,693 |
| Aug 4, 2025 | 17.86 | 18.57 | 17.83 | 18.13 | 18.08 | -0.22% | 615,990 |
| Aug 1, 2025 | 18.43 | 18.57 | 17.98 | 18.17 | 18.12 | -5.32% | 563,229 |
| Jul 31, 2025 | 19.45 | 19.69 | 19.14 | 19.19 | 19.14 | -0.67% | 604,168 |
| Jul 30, 2025 | 19.46 | 19.82 | 18.70 | 19.32 | 19.27 | -2.87% | 644,122 |
| Jul 29, 2025 | 20.33 | 20.37 | 19.60 | 19.89 | 19.84 | -2.76% | 689,162 |
| Jul 28, 2025 | 21.05 | 21.17 | 20.25 | 20.46 | 20.39 | 1.67% | 640,112 |
| Jul 25, 2025 | 20.03 | 20.24 | 19.55 | 20.12 | 20.05 | -3.78% | 733,319 |
| Jul 24, 2025 | 20.77 | 21.36 | 20.41 | 20.91 | 20.84 | -1.09% | 914,039 |
| Jul 23, 2025 | 21.71 | 21.75 | 20.75 | 21.14 | 21.07 | -5.41% | 1,430,577 |
| Jul 22, 2025 | 22.52 | 22.90 | 21.95 | 22.35 | 22.27 | 2.52% | 1,522,046 |
| Jul 21, 2025 | 21.37 | 22.27 | 21.33 | 21.80 | 21.73 | 10.10% | 2,094,982 |
| Jul 18, 2025 | 20.10 | 20.31 | 19.50 | 19.80 | 19.73 | 2.43% | 1,120,888 |