Skip to main content
logo
Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
21.11
-1.05 (-4.74%)
At close: Aug 14, 2025, 4:00 PM
21.03
-0.08 (-0.38%)
After-hours: Aug 14, 2025, 7:56 PM EDT

SOLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202521.1021.7620.8521.1121.11-4.74%2,276,862
Aug 13, 202522.3122.4621.2822.1622.166.28%3,194,957
Aug 12, 202519.4220.9519.1920.8520.858.09%1,381,702
Aug 11, 202519.4419.8519.1819.2919.29-1.28%746,426
Aug 8, 202519.3119.6419.0219.5419.543.99%584,813
Aug 7, 202518.8218.8818.3018.7918.791.84%488,127
Aug 6, 202517.9218.5617.7818.4518.453.94%286,039
Aug 5, 202518.2918.3717.7017.7517.75-2.10%401,693
Aug 4, 202517.8618.5717.8318.1318.13-0.22%615,990
Aug 1, 202518.4318.5717.9818.1718.17-5.32%563,229
Jul 31, 202519.4519.6919.1419.1919.19-0.67%604,168
Jul 30, 202519.4619.8218.7019.3219.32-2.87%644,122
Jul 29, 202520.3320.3719.6019.8919.89-2.76%689,162
Jul 28, 202521.0521.1720.2520.4620.441.67%640,112
Jul 25, 202520.0320.2419.5520.1220.11-3.78%733,319
Jul 24, 202520.7721.3620.4120.9120.90-1.09%914,039
Jul 23, 202521.7121.7520.7521.1421.12-5.41%1,430,577
Jul 22, 202522.5222.9021.9522.3522.332.52%1,522,046
Jul 21, 202521.3722.2721.3321.8021.7810.10%2,094,982
Jul 18, 202520.1020.3119.5019.8019.792.43%1,120,888
Jul 17, 202519.5719.5719.0719.3319.32-0.41%757,920
Jul 16, 202518.6119.4718.4319.4119.408.74%803,113
Jul 15, 202517.9218.2317.4817.8517.84-2.30%486,600
Jul 14, 202518.6418.8218.1118.2718.26-0.22%672,271
Jul 11, 202518.4018.7417.9618.3118.303.21%1,203,496
Jul 10, 202517.6417.9517.3417.7417.731.49%744,094
Jul 9, 202517.1517.5717.0017.4817.473.68%327,751
Jul 8, 202516.9217.0016.6416.8616.851.69%211,655
Jul 7, 202516.9217.0416.5116.5816.57-1.25%319,205
Jul 3, 202517.0217.2716.6916.7916.78-1.35%239,686
Jul 2, 202516.5117.0716.4817.0217.015.32%459,312
Jul 1, 202516.5016.6216.1616.1616.15-8.23%213,513
Jun 30, 202516.8817.8216.7317.6117.6011.31%293,085
Jun 27, 202515.8116.1015.6115.8215.81-0.19%104,477
Jun 26, 202515.9116.0315.7515.8515.84-2.04%179,364
Jun 25, 202516.5116.5515.9916.1816.140.56%151,428
Jun 24, 202516.1516.4015.9816.0916.052.81%245,692
Jun 23, 202515.0215.6814.6615.6515.61-0.38%300,517
Jun 20, 202516.5616.5615.2315.7115.67-3.20%216,953
Jun 18, 202516.1916.4716.1516.2316.19-3.10%143,040
Jun 17, 202516.8616.9416.3816.7516.71-5.69%149,198
Jun 16, 202517.4817.8317.4317.7617.728.96%119,722
Jun 13, 202516.3116.6716.1916.3016.26-6.43%427,332
Jun 12, 202517.7818.0517.3917.4217.38-4.86%138,190
Jun 11, 202518.8318.9418.2918.3118.27-0.70%205,575
Jun 10, 202518.1118.6117.6018.4418.405.31%204,939
Jun 9, 202517.4117.6517.2717.5117.474.41%255,516
Jun 6, 202517.0217.1216.6816.7716.732.01%86,146
Jun 5, 202517.3917.3916.2716.4416.40-5.95%325,671
Jun 4, 202517.5417.7917.4317.4817.44-3.53%80,861