Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
7.52
-0.27 (-3.47%)
At close: Jul 13, 2026, 4:00 PM EDT
7.48
-0.04 (-0.53%)
After-hours: Jul 13, 2026, 7:49 PM EDT
SOLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.56 | 7.64 | 7.46 | 7.52 | 7.52 | -3.47% | 832,585 |
| Jul 10, 2026 | 7.90 | 7.95 | 7.73 | 7.79 | 7.79 | -0.64% | 542,795 |
| Jul 9, 2026 | 7.79 | 7.86 | 7.74 | 7.84 | 7.84 | 1.16% | 674,296 |
| Jul 8, 2026 | 7.70 | 7.78 | 7.64 | 7.75 | 7.75 | -4.91% | 924,857 |
| Jul 7, 2026 | 8.11 | 8.29 | 8.07 | 8.15 | 8.15 | -0.85% | 812,575 |
| Jul 6, 2026 | 7.95 | 8.24 | 7.94 | 8.22 | 8.22 | 1.48% | 895,914 |
| Jul 2, 2026 | 8.11 | 8.22 | 8.03 | 8.10 | 8.10 | 4.92% | 1,106,215 |
| Jul 1, 2026 | 7.54 | 7.83 | 7.51 | 7.72 | 7.72 | 4.61% | 930,901 |
| Jun 30, 2026 | 7.26 | 7.41 | 7.21 | 7.38 | 7.38 | -2.89% | 703,010 |
| Jun 29, 2026 | 7.36 | 7.65 | 7.24 | 7.60 | 7.60 | 3.97% | 652,583 |
| Jun 26, 2026 | 6.86 | 7.39 | 6.86 | 7.31 | 7.31 | 10.76% | 984,827 |
| Jun 25, 2026 | 6.80 | 6.82 | 6.38 | 6.60 | 6.60 | -0.10% | 849,818 |
| Jun 24, 2026 | 6.87 | 6.93 | 6.46 | 6.61 | 6.61 | -4.05% | 697,445 |
| Jun 23, 2026 | 6.88 | 6.97 | 6.84 | 6.89 | 6.89 | -5.43% | 746,775 |
| Jun 22, 2026 | 7.44 | 7.51 | 7.25 | 7.28 | 7.28 | 4.90% | 1,026,722 |
| Jun 18, 2026 | 7.16 | 7.17 | 6.83 | 6.94 | 6.94 | -3.31% | 870,018 |
| Jun 17, 2026 | 7.24 | 7.48 | 7.16 | 7.18 | 7.18 | -2.92% | 991,605 |
| Jun 16, 2026 | 7.44 | 7.47 | 7.25 | 7.41 | 7.39 | -2.02% | 1,115,818 |
| Jun 15, 2026 | 7.43 | 7.64 | 7.35 | 7.56 | 7.55 | 12.92% | 1,382,333 |
| Jun 12, 2026 | 6.69 | 6.90 | 6.66 | 6.70 | 6.68 | -0.21% | 1,253,534 |
| Jun 11, 2026 | 6.54 | 6.76 | 6.51 | 6.71 | 6.70 | 5.25% | 895,517 |
| Jun 10, 2026 | 6.44 | 6.59 | 6.35 | 6.38 | 6.36 | -2.86% | 1,217,090 |
| Jun 9, 2026 | 6.60 | 6.64 | 6.37 | 6.56 | 6.55 | -3.06% | 897,505 |
| Jun 8, 2026 | 6.69 | 6.80 | 6.66 | 6.77 | 6.76 | 6.61% | 1,337,392 |
| Jun 5, 2026 | 6.65 | 6.69 | 6.17 | 6.35 | 6.34 | -8.37% | 1,948,312 |
| Jun 4, 2026 | 6.95 | 7.07 | 6.86 | 6.93 | 6.92 | -3.82% | 1,638,799 |
| Jun 3, 2026 | 7.49 | 7.52 | 7.19 | 7.21 | 7.19 | -4.69% | 973,276 |
| Jun 2, 2026 | 7.92 | 7.94 | 7.47 | 7.56 | 7.55 | -7.18% | 1,244,067 |
| Jun 1, 2026 | 8.06 | 8.16 | 7.93 | 8.15 | 8.13 | -1.00% | 816,846 |
| May 29, 2026 | 8.16 | 8.35 | 8.06 | 8.23 | 8.21 | 0.09% | 1,378,191 |
| May 28, 2026 | 8.12 | 8.32 | 8.01 | 8.22 | 8.21 | -2.26% | 1,669,190 |
| May 27, 2026 | 8.38 | 8.50 | 8.32 | 8.41 | 8.40 | 0.24% | 1,209,138 |
| May 26, 2026 | 8.52 | 8.65 | 8.34 | 8.39 | 8.38 | -1.27% | 1,473,806 |
| May 22, 2026 | 8.77 | 8.78 | 8.43 | 8.50 | 8.48 | -3.54% | 1,125,195 |
| May 21, 2026 | 8.63 | 8.84 | 8.58 | 8.81 | 8.79 | 1.85% | 1,428,684 |
| May 20, 2026 | 8.50 | 8.74 | 8.47 | 8.65 | 8.63 | 2.18% | 881,371 |
| May 19, 2026 | 8.49 | 8.56 | 8.41 | 8.48 | 8.45 | -0.94% | 753,210 |
| May 18, 2026 | 8.58 | 8.58 | 8.39 | 8.56 | 8.53 | -4.89% | 1,119,703 |
| May 15, 2026 | 9.13 | 9.13 | 8.92 | 9.00 | 8.97 | -3.95% | 1,719,115 |
| May 14, 2026 | 9.20 | 9.45 | 9.13 | 9.37 | 9.34 | 2.24% | 970,894 |
| May 13, 2026 | 9.42 | 9.42 | 9.10 | 9.17 | 9.13 | -4.13% | 1,717,736 |
| May 12, 2026 | 9.58 | 9.63 | 9.44 | 9.56 | 9.53 | -3.63% | 1,810,379 |
| May 11, 2026 | 9.60 | 9.93 | 9.52 | 9.92 | 9.88 | 6.32% | 2,363,562 |
| May 8, 2026 | 8.90 | 9.37 | 8.88 | 9.33 | 9.30 | 4.60% | 2,217,546 |
| May 7, 2026 | 9.00 | 9.00 | 8.86 | 8.92 | 8.89 | -1.00% | 1,337,034 |
| May 6, 2026 | 8.93 | 9.03 | 8.83 | 9.01 | 8.98 | 3.21% | 1,783,358 |
| May 5, 2026 | 8.64 | 8.73 | 8.59 | 8.73 | 8.70 | 2.59% | 1,184,452 |
| May 4, 2026 | 8.47 | 8.60 | 8.45 | 8.51 | 8.48 | 0.83% | 1,313,620 |
| May 1, 2026 | 8.50 | 8.56 | 8.44 | 8.44 | 8.41 | 0.96% | 942,570 |
| Apr 30, 2026 | 8.35 | 8.44 | 8.33 | 8.36 | 8.33 | 1.09% | 439,146 |