Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
6.70
-0.01 (-0.22%)
At close: Jun 12, 2026, 4:00 PM EDT
6.58
-0.12 (-1.72%)
After-hours: Jun 12, 2026, 7:40 PM EDT
SOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.69 | 6.90 | 6.66 | 6.74 | - | 0.46% | 1,119,752 |
| Jun 11, 2026 | 6.54 | 6.76 | 6.51 | 6.71 | 6.71 | 5.25% | 895,517 |
| Jun 10, 2026 | 6.44 | 6.59 | 6.35 | 6.38 | 6.37 | -2.86% | 1,217,090 |
| Jun 9, 2026 | 6.60 | 6.64 | 6.37 | 6.56 | 6.56 | -3.06% | 897,505 |
| Jun 8, 2026 | 6.69 | 6.80 | 6.66 | 6.77 | 6.77 | 6.61% | 1,337,392 |
| Jun 5, 2026 | 6.65 | 6.69 | 6.17 | 6.35 | 6.35 | -8.37% | 1,948,312 |
| Jun 4, 2026 | 6.95 | 7.07 | 6.86 | 6.93 | 6.93 | -3.82% | 1,638,799 |
| Jun 3, 2026 | 7.49 | 7.52 | 7.19 | 7.21 | 7.21 | -4.69% | 973,276 |
| Jun 2, 2026 | 7.92 | 7.94 | 7.47 | 7.56 | 7.56 | -7.18% | 1,244,067 |
| Jun 1, 2026 | 8.06 | 8.16 | 7.93 | 8.15 | 8.14 | -1.00% | 816,846 |
| May 29, 2026 | 8.16 | 8.35 | 8.06 | 8.23 | 8.23 | 0.09% | 1,378,191 |
| May 28, 2026 | 8.12 | 8.32 | 8.01 | 8.22 | 8.22 | -2.26% | 1,669,190 |
| May 27, 2026 | 8.38 | 8.50 | 8.32 | 8.41 | 8.41 | 0.24% | 1,209,138 |
| May 26, 2026 | 8.52 | 8.65 | 8.34 | 8.39 | 8.39 | -1.27% | 1,473,806 |
| May 22, 2026 | 8.77 | 8.78 | 8.43 | 8.50 | 8.50 | -3.54% | 1,125,195 |
| May 21, 2026 | 8.63 | 8.84 | 8.58 | 8.81 | 8.81 | 1.85% | 1,428,684 |
| May 20, 2026 | 8.50 | 8.74 | 8.47 | 8.65 | 8.65 | 2.18% | 881,371 |
| May 19, 2026 | 8.49 | 8.56 | 8.41 | 8.48 | 8.47 | -0.94% | 753,210 |
| May 18, 2026 | 8.58 | 8.58 | 8.39 | 8.56 | 8.55 | -4.89% | 1,119,703 |
| May 15, 2026 | 9.13 | 9.13 | 8.92 | 9.00 | 8.98 | -3.95% | 1,719,115 |
| May 14, 2026 | 9.20 | 9.45 | 9.13 | 9.37 | 9.35 | 2.24% | 970,894 |
| May 13, 2026 | 9.42 | 9.42 | 9.10 | 9.17 | 9.15 | -4.13% | 1,717,736 |
| May 12, 2026 | 9.58 | 9.63 | 9.44 | 9.56 | 9.54 | -3.63% | 1,810,379 |
| May 11, 2026 | 9.60 | 9.93 | 9.52 | 9.92 | 9.90 | 6.32% | 2,363,562 |
| May 8, 2026 | 8.90 | 9.37 | 8.88 | 9.33 | 9.31 | 4.60% | 2,217,546 |
| May 7, 2026 | 9.00 | 9.00 | 8.86 | 8.92 | 8.90 | -1.00% | 1,337,034 |
| May 6, 2026 | 8.93 | 9.03 | 8.83 | 9.01 | 8.99 | 3.21% | 1,783,358 |
| May 5, 2026 | 8.64 | 8.73 | 8.59 | 8.73 | 8.71 | 2.59% | 1,184,452 |
| May 4, 2026 | 8.47 | 8.60 | 8.45 | 8.51 | 8.50 | 0.83% | 1,313,620 |
| May 1, 2026 | 8.50 | 8.56 | 8.44 | 8.44 | 8.43 | 0.96% | 942,570 |
| Apr 30, 2026 | 8.35 | 8.44 | 8.33 | 8.36 | 8.35 | 1.09% | 439,146 |
| Apr 29, 2026 | 8.46 | 8.46 | 8.18 | 8.27 | 8.26 | -1.90% | 381,615 |
| Apr 28, 2026 | 8.39 | 8.45 | 8.35 | 8.43 | 8.42 | -0.47% | 348,170 |
| Apr 27, 2026 | 8.59 | 8.64 | 8.42 | 8.47 | 8.46 | -2.64% | 879,314 |
| Apr 24, 2026 | 8.70 | 8.73 | 8.62 | 8.70 | 8.68 | 1.31% | 514,135 |
| Apr 23, 2026 | 8.62 | 8.71 | 8.49 | 8.59 | 8.57 | -2.52% | 669,757 |
| Apr 22, 2026 | 8.94 | 9.02 | 8.79 | 8.81 | 8.79 | 3.12% | 829,063 |
| Apr 21, 2026 | 8.64 | 8.79 | 8.53 | 8.56 | 8.53 | -1.38% | 870,522 |
| Apr 20, 2026 | 8.62 | 8.72 | 8.54 | 8.68 | 8.65 | -3.98% | 1,356,267 |
| Apr 17, 2026 | 9.07 | 9.19 | 8.99 | 9.04 | 9.01 | -0.99% | 1,588,658 |
| Apr 16, 2026 | 8.72 | 9.13 | 8.48 | 9.13 | 9.10 | 5.55% | 1,188,169 |
| Apr 15, 2026 | 8.47 | 8.68 | 8.42 | 8.65 | 8.62 | 1.99% | 1,687,534 |
| Apr 14, 2026 | 8.72 | 8.88 | 8.47 | 8.48 | 8.45 | -0.34% | 1,474,293 |
| Apr 13, 2026 | 8.35 | 8.52 | 8.33 | 8.51 | 8.48 | -1.39% | 1,559,985 |
| Apr 10, 2026 | 8.51 | 8.65 | 8.46 | 8.63 | 8.60 | 1.53% | 534,715 |
| Apr 9, 2026 | 8.31 | 8.57 | 8.22 | 8.50 | 8.47 | 1.19% | 1,720,006 |
| Apr 8, 2026 | 8.56 | 8.58 | 8.33 | 8.40 | 8.37 | 1.95% | 886,519 |
| Apr 7, 2026 | 7.96 | 8.25 | 7.90 | 8.24 | 8.21 | -0.50% | 936,760 |
| Apr 6, 2026 | 8.35 | 8.36 | 8.20 | 8.28 | 8.25 | 4.02% | 895,316 |
| Apr 2, 2026 | 7.82 | 8.07 | 7.73 | 7.96 | 7.93 | -6.03% | 1,590,701 |