Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
7.62
+0.23 (3.11%)
At close: Aug 10, 2026, 4:00 PM EDT
7.61
-0.01 (-0.13%)
After-hours: Aug 10, 2026, 6:45 PM EDT
SOLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.67 | 7.67 | 7.55 | 7.62 | 7.62 | 3.11% | 1,303,949 |
| Aug 7, 2026 | 7.38 | 7.43 | 7.32 | 7.39 | 7.39 | 1.60% | 1,559,065 |
| Aug 6, 2026 | 7.29 | 7.35 | 7.24 | 7.27 | 7.27 | -2.30% | 1,274,189 |
| Aug 5, 2026 | 7.37 | 7.47 | 7.32 | 7.45 | 7.45 | 0.47% | 930,647 |
| Aug 4, 2026 | 7.38 | 7.42 | 7.32 | 7.41 | 7.41 | 0.27% | 937,500 |
| Aug 3, 2026 | 7.22 | 7.42 | 7.21 | 7.39 | 7.39 | 1.37% | 902,923 |
| Jul 31, 2026 | 7.35 | 7.35 | 7.26 | 7.29 | 7.29 | -2.28% | 674,390 |
| Jul 30, 2026 | 7.41 | 7.47 | 7.38 | 7.46 | 7.46 | 3.04% | 502,797 |
| Jul 29, 2026 | 7.33 | 7.42 | 7.24 | 7.24 | 7.24 | -2.29% | 635,534 |
| Jul 28, 2026 | 7.27 | 7.44 | 7.22 | 7.41 | 7.41 | -2.38% | 1,015,921 |
| Jul 27, 2026 | 7.63 | 7.74 | 7.49 | 7.59 | 7.59 | 2.84% | 1,072,566 |
| Jul 24, 2026 | 7.45 | 7.45 | 7.35 | 7.38 | 7.38 | -2.41% | 449,891 |
| Jul 23, 2026 | 7.66 | 7.70 | 7.54 | 7.56 | 7.56 | -2.66% | 467,935 |
| Jul 22, 2026 | 7.72 | 7.88 | 7.72 | 7.77 | 7.77 | -0.20% | 591,742 |
| Jul 21, 2026 | 7.86 | 7.88 | 7.77 | 7.80 | 7.79 | 0.26% | 405,299 |
| Jul 20, 2026 | 7.67 | 7.85 | 7.59 | 7.78 | 7.77 | 3.18% | 785,530 |
| Jul 17, 2026 | 7.39 | 7.58 | 7.35 | 7.54 | 7.53 | -0.66% | 683,087 |
| Jul 16, 2026 | 7.65 | 7.70 | 7.55 | 7.59 | 7.58 | -1.81% | 524,683 |
| Jul 15, 2026 | 7.88 | 7.90 | 7.71 | 7.73 | 7.72 | - | 711,536 |
| Jul 14, 2026 | 7.76 | 7.80 | 7.67 | 7.73 | 7.72 | 2.79% | 671,266 |
| Jul 13, 2026 | 7.56 | 7.64 | 7.46 | 7.52 | 7.51 | -3.47% | 832,585 |
| Jul 10, 2026 | 7.90 | 7.95 | 7.73 | 7.79 | 7.78 | -0.64% | 546,147 |
| Jul 9, 2026 | 7.79 | 7.86 | 7.74 | 7.84 | 7.83 | 1.16% | 680,588 |
| Jul 8, 2026 | 7.70 | 7.78 | 7.64 | 7.75 | 7.74 | -4.91% | 924,857 |
| Jul 7, 2026 | 8.11 | 8.29 | 8.07 | 8.15 | 8.13 | -0.85% | 815,071 |
| Jul 6, 2026 | 7.95 | 8.24 | 7.94 | 8.22 | 8.20 | 1.48% | 907,529 |
| Jul 2, 2026 | 8.11 | 8.22 | 8.03 | 8.10 | 8.08 | 4.92% | 1,123,893 |
| Jul 1, 2026 | 7.54 | 7.83 | 7.51 | 7.72 | 7.71 | 4.61% | 930,901 |
| Jun 30, 2026 | 7.26 | 7.41 | 7.21 | 7.38 | 7.37 | -2.89% | 703,790 |
| Jun 29, 2026 | 7.36 | 7.65 | 7.24 | 7.60 | 7.59 | 3.97% | 652,583 |
| Jun 26, 2026 | 6.86 | 7.39 | 6.86 | 7.31 | 7.30 | 10.76% | 984,827 |
| Jun 25, 2026 | 6.80 | 6.82 | 6.38 | 6.60 | 6.59 | -0.10% | 849,818 |
| Jun 24, 2026 | 6.87 | 6.93 | 6.46 | 6.61 | 6.59 | -4.05% | 697,445 |
| Jun 23, 2026 | 6.88 | 6.97 | 6.84 | 6.89 | 6.87 | -5.43% | 746,775 |
| Jun 22, 2026 | 7.44 | 7.51 | 7.25 | 7.28 | 7.27 | 4.90% | 1,026,722 |
| Jun 18, 2026 | 7.16 | 7.17 | 6.83 | 6.94 | 6.93 | -3.31% | 870,018 |
| Jun 17, 2026 | 7.24 | 7.48 | 7.16 | 7.18 | 7.16 | -2.92% | 991,605 |
| Jun 16, 2026 | 7.44 | 7.47 | 7.25 | 7.41 | 7.38 | -2.02% | 1,115,818 |
| Jun 15, 2026 | 7.43 | 7.64 | 7.35 | 7.56 | 7.53 | 12.92% | 1,382,333 |
| Jun 12, 2026 | 6.69 | 6.90 | 6.66 | 6.70 | 6.67 | -0.21% | 1,253,534 |
| Jun 11, 2026 | 6.54 | 6.76 | 6.51 | 6.71 | 6.68 | 5.25% | 895,517 |
| Jun 10, 2026 | 6.44 | 6.59 | 6.35 | 6.38 | 6.35 | -2.86% | 1,217,090 |
| Jun 9, 2026 | 6.60 | 6.64 | 6.37 | 6.56 | 6.54 | -3.06% | 897,505 |
| Jun 8, 2026 | 6.69 | 6.80 | 6.66 | 6.77 | 6.75 | 6.61% | 1,337,392 |
| Jun 5, 2026 | 6.65 | 6.69 | 6.17 | 6.35 | 6.33 | -8.37% | 1,948,312 |
| Jun 4, 2026 | 6.95 | 7.07 | 6.86 | 6.93 | 6.90 | -3.82% | 1,638,799 |
| Jun 3, 2026 | 7.49 | 7.52 | 7.19 | 7.21 | 7.18 | -4.69% | 973,276 |
| Jun 2, 2026 | 7.92 | 7.94 | 7.47 | 7.56 | 7.53 | -7.18% | 1,244,067 |
| Jun 1, 2026 | 8.06 | 8.16 | 7.93 | 8.15 | 8.11 | -1.00% | 816,846 |
| May 29, 2026 | 8.16 | 8.35 | 8.06 | 8.23 | 8.20 | 0.09% | 1,378,191 |