Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
11.70
+0.30 (2.63%)
Sep 21, 2026, 2:08 PM EDT - Market open
SOLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 11.70 | 11.88 | 11.63 | 11.67 | - | 2.37% | 2,273,062 |
| Sep 18, 2026 | 10.56 | 11.41 | 10.55 | 11.40 | 11.40 | 13.43% | 3,590,191 |
| Sep 17, 2026 | 9.99 | 10.16 | 9.91 | 10.05 | 10.05 | 3.18% | 702,234 |
| Sep 16, 2026 | 9.69 | 9.84 | 9.57 | 9.74 | 9.74 | - | 959,284 |
| Sep 15, 2026 | 10.06 | 10.06 | 9.53 | 9.74 | 9.74 | -5.28% | 1,802,299 |
| Sep 14, 2026 | 10.07 | 10.36 | 10.06 | 10.28 | 10.28 | 1.21% | 1,176,462 |
| Sep 11, 2026 | 10.06 | 10.54 | 10.01 | 10.16 | 10.16 | 2.52% | 1,409,491 |
| Sep 10, 2026 | 9.91 | 10.00 | 9.83 | 9.91 | 9.91 | -2.65% | 754,313 |
| Sep 9, 2026 | 10.42 | 10.42 | 10.17 | 10.18 | 10.18 | -1.07% | 781,058 |
| Sep 8, 2026 | 10.24 | 10.44 | 10.12 | 10.29 | 10.29 | 1.78% | 1,286,451 |
| Sep 4, 2026 | 10.10 | 10.17 | 10.00 | 10.11 | 10.11 | -3.71% | 1,331,917 |
| Sep 3, 2026 | 10.11 | 10.55 | 10.07 | 10.50 | 10.50 | 6.17% | 1,826,362 |
| Sep 2, 2026 | 9.79 | 9.93 | 9.76 | 9.89 | 9.89 | -0.70% | 712,868 |
| Sep 1, 2026 | 10.15 | 10.23 | 9.80 | 9.96 | 9.96 | -3.49% | 1,474,098 |
| Aug 31, 2026 | 10.25 | 10.47 | 10.18 | 10.32 | 10.32 | 0.10% | 1,468,002 |
| Aug 28, 2026 | 10.48 | 10.75 | 10.19 | 10.31 | 10.31 | -5.76% | 2,878,767 |
| Aug 27, 2026 | 10.48 | 10.97 | 10.40 | 10.94 | 10.94 | 13.25% | 2,624,003 |
| Aug 26, 2026 | 9.60 | 9.70 | 9.49 | 9.66 | 9.66 | -1.23% | 1,518,788 |
| Aug 25, 2026 | 9.69 | 9.87 | 9.61 | 9.78 | 9.78 | 1.35% | 1,308,064 |
| Aug 24, 2026 | 9.58 | 9.74 | 9.41 | 9.65 | 9.65 | 6.28% | 3,092,504 |
| Aug 21, 2026 | 9.05 | 9.19 | 8.97 | 9.08 | 9.08 | 4.13% | 2,169,821 |
| Aug 20, 2026 | 8.69 | 8.78 | 8.59 | 8.72 | 8.72 | 5.97% | 2,617,138 |
| Aug 19, 2026 | 7.84 | 8.29 | 7.81 | 8.23 | 8.23 | 6.77% | 3,058,636 |
| Aug 18, 2026 | 7.61 | 7.74 | 7.60 | 7.72 | 7.71 | 1.91% | 1,200,716 |
| Aug 17, 2026 | 7.53 | 7.62 | 7.52 | 7.58 | 7.56 | 1.14% | 924,721 |
| Aug 14, 2026 | 7.52 | 7.56 | 7.45 | 7.49 | 7.48 | -1.52% | 1,064,646 |
| Aug 13, 2026 | 7.59 | 7.65 | 7.50 | 7.61 | 7.59 | 0.47% | 1,187,527 |
| Aug 12, 2026 | 7.64 | 7.64 | 7.53 | 7.57 | 7.56 | 0.26% | 1,005,724 |
| Aug 11, 2026 | 7.58 | 7.61 | 7.45 | 7.55 | 7.54 | -0.92% | 1,044,825 |
| Aug 10, 2026 | 7.67 | 7.67 | 7.55 | 7.62 | 7.61 | 3.11% | 1,308,928 |
| Aug 7, 2026 | 7.38 | 7.43 | 7.32 | 7.39 | 7.38 | 1.60% | 1,565,566 |
| Aug 6, 2026 | 7.29 | 7.35 | 7.24 | 7.27 | 7.26 | -2.30% | 1,277,704 |
| Aug 5, 2026 | 7.37 | 7.47 | 7.32 | 7.45 | 7.43 | 0.47% | 930,647 |
| Aug 4, 2026 | 7.38 | 7.42 | 7.32 | 7.41 | 7.40 | 0.27% | 937,500 |
| Aug 3, 2026 | 7.22 | 7.42 | 7.21 | 7.39 | 7.38 | 1.37% | 902,923 |
| Jul 31, 2026 | 7.35 | 7.35 | 7.26 | 7.29 | 7.28 | -2.28% | 674,390 |
| Jul 30, 2026 | 7.41 | 7.47 | 7.38 | 7.46 | 7.45 | 3.04% | 502,797 |
| Jul 29, 2026 | 7.33 | 7.42 | 7.24 | 7.24 | 7.23 | -2.29% | 635,534 |
| Jul 28, 2026 | 7.27 | 7.44 | 7.22 | 7.41 | 7.40 | -2.38% | 1,015,921 |
| Jul 27, 2026 | 7.63 | 7.74 | 7.49 | 7.59 | 7.58 | 2.84% | 1,072,566 |
| Jul 24, 2026 | 7.45 | 7.45 | 7.35 | 7.38 | 7.37 | -2.41% | 449,891 |
| Jul 23, 2026 | 7.66 | 7.70 | 7.54 | 7.56 | 7.55 | -2.66% | 467,935 |
| Jul 22, 2026 | 7.72 | 7.88 | 7.72 | 7.77 | 7.76 | -0.20% | 591,742 |
| Jul 21, 2026 | 7.86 | 7.88 | 7.77 | 7.80 | 7.77 | 0.26% | 405,299 |
| Jul 20, 2026 | 7.67 | 7.85 | 7.59 | 7.78 | 7.75 | 3.18% | 785,530 |
| Jul 17, 2026 | 7.39 | 7.58 | 7.35 | 7.54 | 7.51 | -0.66% | 683,087 |
| Jul 16, 2026 | 7.65 | 7.70 | 7.55 | 7.59 | 7.56 | -1.81% | 524,683 |
| Jul 15, 2026 | 7.88 | 7.90 | 7.71 | 7.73 | 7.70 | - | 711,536 |
| Jul 14, 2026 | 7.76 | 7.80 | 7.67 | 7.73 | 7.70 | 2.79% | 671,266 |
| Jul 13, 2026 | 7.56 | 7.64 | 7.46 | 7.52 | 7.49 | -3.47% | 832,585 |