Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
14.30
+1.50 (11.72%)
At close: Dec 2, 2025, 4:00 PM EST
14.43
+0.13 (0.91%)
After-hours: Dec 2, 2025, 6:01 PM EST
SOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 13.57 | 14.52 | 13.52 | 14.28 | - | 11.56% | 1,541,791 |
| Dec 1, 2025 | 13.03 | 13.09 | 12.68 | 12.80 | 12.80 | -9.22% | 1,316,584 |
| Nov 28, 2025 | 14.80 | 14.82 | 14.07 | 14.10 | 14.10 | -4.28% | 922,334 |
| Nov 26, 2025 | 14.15 | 14.96 | 13.99 | 14.73 | 14.73 | 3.59% | 1,710,571 |
| Nov 25, 2025 | 14.04 | 14.25 | 13.73 | 14.22 | 14.22 | -1.11% | 889,197 |
| Nov 24, 2025 | 13.36 | 14.42 | 13.30 | 14.38 | 14.36 | 9.27% | 1,637,624 |
| Nov 21, 2025 | 13.07 | 13.51 | 12.78 | 13.16 | 13.14 | -4.84% | 1,450,796 |
| Nov 20, 2025 | 14.60 | 14.62 | 13.56 | 13.83 | 13.81 | 0.29% | 1,243,348 |
| Nov 19, 2025 | 14.09 | 14.39 | 13.51 | 13.79 | 13.77 | -5.68% | 1,085,257 |
| Nov 18, 2025 | 14.38 | 14.72 | 14.21 | 14.62 | 14.60 | 8.54% | 1,321,057 |
| Nov 17, 2025 | 14.21 | 14.82 | 13.32 | 13.47 | 13.45 | -6.85% | 1,772,366 |
| Nov 14, 2025 | 14.38 | 14.93 | 14.23 | 14.46 | 14.44 | -2.03% | 1,416,020 |
| Nov 13, 2025 | 15.94 | 16.24 | 14.59 | 14.76 | 14.74 | -7.34% | 1,635,764 |
| Nov 12, 2025 | 16.65 | 16.65 | 15.68 | 15.93 | 15.90 | -1.92% | 1,084,698 |
| Nov 11, 2025 | 16.91 | 16.91 | 16.19 | 16.24 | 16.21 | -6.77% | 857,029 |
| Nov 10, 2025 | 17.49 | 17.49 | 17.14 | 17.42 | 17.39 | 2.53% | 947,584 |
| Nov 7, 2025 | 15.83 | 17.09 | 15.55 | 16.99 | 16.96 | 5.59% | 1,329,472 |
| Nov 6, 2025 | 16.52 | 16.52 | 15.98 | 16.09 | 16.06 | -4.73% | 955,963 |
| Nov 5, 2025 | 16.38 | 17.03 | 16.31 | 16.89 | 16.86 | 6.09% | 881,732 |
| Nov 4, 2025 | 16.67 | 17.20 | 15.40 | 15.92 | 15.89 | -6.74% | 3,345,918 |
| Nov 3, 2025 | 18.28 | 18.41 | 16.97 | 17.07 | 17.04 | -13.00% | 2,788,692 |
| Oct 31, 2025 | 19.48 | 19.83 | 19.19 | 19.62 | 19.59 | 5.31% | 1,070,063 |
| Oct 30, 2025 | 19.60 | 19.60 | 18.61 | 18.63 | 18.60 | -7.45% | 1,110,408 |
| Oct 29, 2025 | 21.03 | 21.05 | 19.78 | 20.13 | 20.10 | -1.66% | 1,710,129 |
| Oct 28, 2025 | 21.20 | 21.28 | 20.37 | 20.47 | 20.39 | -2.45% | 1,681,511 |
| Oct 27, 2025 | 21.00 | 21.32 | 20.78 | 20.98 | 20.91 | 3.57% | 1,103,121 |
| Oct 24, 2025 | 20.32 | 20.32 | 19.79 | 20.26 | 20.19 | 1.00% | 1,219,766 |
| Oct 23, 2025 | 19.97 | 20.31 | 19.75 | 20.06 | 19.99 | 6.14% | 1,227,324 |
| Oct 22, 2025 | 19.54 | 19.59 | 18.61 | 18.90 | 18.83 | -7.44% | 1,434,832 |
| Oct 21, 2025 | 19.57 | 20.79 | 19.33 | 20.42 | 20.34 | 2.98% | 2,041,778 |
| Oct 20, 2025 | 20.19 | 20.28 | 19.50 | 19.83 | 19.76 | 3.66% | 1,374,926 |
| Oct 17, 2025 | 18.94 | 19.48 | 18.51 | 19.13 | 19.06 | -1.39% | 1,329,312 |
| Oct 16, 2025 | 20.64 | 20.86 | 19.30 | 19.40 | 19.33 | -5.27% | 2,512,070 |
| Oct 15, 2025 | 21.21 | 21.56 | 20.40 | 20.48 | 20.40 | -2.10% | 1,274,242 |
| Oct 14, 2025 | 20.35 | 21.77 | 20.15 | 20.92 | 20.84 | -4.30% | 3,148,117 |
| Oct 13, 2025 | 20.33 | 22.05 | 20.26 | 21.86 | 21.78 | 1.39% | 2,586,242 |
| Oct 10, 2025 | 23.46 | 23.67 | 21.38 | 21.56 | 21.48 | -6.14% | 3,706,697 |
| Oct 9, 2025 | 23.79 | 23.79 | 22.82 | 22.97 | 22.89 | -4.93% | 1,448,681 |
| Oct 8, 2025 | 23.34 | 24.24 | 23.07 | 24.16 | 24.07 | 3.51% | 1,567,543 |
| Oct 7, 2025 | 24.44 | 24.48 | 23.26 | 23.34 | 23.25 | -6.15% | 1,907,322 |
| Oct 6, 2025 | 24.79 | 25.15 | 24.60 | 24.87 | 24.78 | 0.85% | 1,912,870 |
| Oct 3, 2025 | 24.45 | 25.15 | 24.07 | 24.66 | 24.57 | -0.08% | 2,250,970 |
| Oct 2, 2025 | 23.98 | 24.83 | 23.60 | 24.68 | 24.59 | 5.52% | 1,957,166 |
| Oct 1, 2025 | 23.23 | 23.45 | 23.06 | 23.39 | 23.30 | 5.74% | 1,527,832 |
| Sep 30, 2025 | 22.07 | 22.26 | 21.66 | 22.12 | 22.04 | -2.60% | 1,085,912 |
| Sep 29, 2025 | 21.93 | 22.86 | 21.89 | 22.71 | 22.63 | 6.22% | 1,573,086 |
| Sep 26, 2025 | 20.67 | 21.57 | 20.48 | 21.38 | 21.30 | 1.66% | 1,368,730 |
| Sep 25, 2025 | 21.38 | 21.68 | 20.54 | 21.03 | 20.92 | -7.48% | 2,896,924 |
| Sep 24, 2025 | 22.58 | 23.02 | 22.51 | 22.73 | 22.61 | -0.61% | 1,520,896 |
| Sep 23, 2025 | 23.37 | 23.60 | 22.83 | 22.87 | 22.75 | -1.08% | 1,671,666 |