Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
8.44
+0.08 (0.96%)
At close: May 1, 2026, 4:00 PM EDT
8.48
+0.04 (0.50%)
After-hours: May 1, 2026, 7:50 PM EDT
SOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.50 | 8.56 | 8.44 | 8.44 | 8.44 | 0.96% | 942,570 |
| Apr 30, 2026 | 8.35 | 8.44 | 8.33 | 8.36 | 8.36 | 1.09% | 439,146 |
| Apr 29, 2026 | 8.46 | 8.46 | 8.18 | 8.27 | 8.27 | -1.90% | 381,615 |
| Apr 28, 2026 | 8.39 | 8.45 | 8.35 | 8.43 | 8.43 | -0.47% | 348,170 |
| Apr 27, 2026 | 8.59 | 8.64 | 8.42 | 8.47 | 8.47 | -2.64% | 834,692 |
| Apr 24, 2026 | 8.70 | 8.73 | 8.62 | 8.70 | 8.70 | 1.30% | 509,121 |
| Apr 23, 2026 | 8.62 | 8.71 | 8.49 | 8.59 | 8.59 | -2.52% | 669,032 |
| Apr 22, 2026 | 8.94 | 9.02 | 8.79 | 8.81 | 8.81 | 2.92% | 829,063 |
| Apr 21, 2026 | 8.64 | 8.79 | 8.53 | 8.56 | 8.54 | -1.38% | 870,522 |
| Apr 20, 2026 | 8.62 | 8.72 | 8.54 | 8.68 | 8.66 | -3.98% | 1,356,267 |
| Apr 17, 2026 | 9.07 | 9.19 | 8.99 | 9.04 | 9.02 | -0.99% | 1,588,658 |
| Apr 16, 2026 | 8.72 | 9.13 | 8.48 | 9.13 | 9.11 | 5.55% | 1,188,169 |
| Apr 15, 2026 | 8.47 | 8.68 | 8.42 | 8.65 | 8.63 | 1.99% | 1,687,534 |
| Apr 14, 2026 | 8.72 | 8.88 | 8.47 | 8.48 | 8.46 | -0.34% | 1,474,293 |
| Apr 13, 2026 | 8.35 | 8.52 | 8.33 | 8.51 | 8.49 | -1.39% | 1,559,985 |
| Apr 10, 2026 | 8.51 | 8.65 | 8.46 | 8.63 | 8.61 | 1.53% | 534,715 |
| Apr 9, 2026 | 8.31 | 8.57 | 8.22 | 8.50 | 8.48 | 1.19% | 1,720,006 |
| Apr 8, 2026 | 8.56 | 8.58 | 8.33 | 8.40 | 8.38 | 1.95% | 886,519 |
| Apr 7, 2026 | 7.96 | 8.25 | 7.90 | 8.24 | 8.22 | -0.50% | 936,760 |
| Apr 6, 2026 | 8.35 | 8.36 | 8.20 | 8.28 | 8.26 | 4.02% | 895,316 |
| Apr 2, 2026 | 7.82 | 8.07 | 7.73 | 7.96 | 7.94 | -6.03% | 1,590,701 |
| Apr 1, 2026 | 8.40 | 8.75 | 8.32 | 8.47 | 8.45 | 1.34% | 901,893 |
| Mar 31, 2026 | 8.17 | 8.42 | 8.11 | 8.36 | 8.34 | 0.53% | 2,775,701 |
| Mar 30, 2026 | 8.53 | 8.56 | 8.27 | 8.32 | 8.30 | -0.42% | 652,775 |
| Mar 27, 2026 | 8.42 | 8.48 | 8.26 | 8.35 | 8.33 | -3.13% | 1,073,333 |
| Mar 26, 2026 | 8.87 | 8.92 | 8.62 | 8.62 | 8.60 | -7.31% | 987,789 |
| Mar 25, 2026 | 9.41 | 9.47 | 9.22 | 9.30 | 9.28 | 3.89% | 1,128,165 |
| Mar 24, 2026 | 9.22 | 9.25 | 8.95 | 8.95 | 8.93 | -3.22% | 2,845,152 |
| Mar 23, 2026 | 9.13 | 9.36 | 9.06 | 9.25 | 9.23 | 2.66% | 1,848,160 |
| Mar 20, 2026 | 9.06 | 9.09 | 8.93 | 9.01 | 8.99 | 0.22% | 776,314 |
| Mar 19, 2026 | 8.92 | 9.05 | 8.82 | 8.99 | 8.97 | -1.10% | 1,677,857 |
| Mar 18, 2026 | 9.20 | 9.21 | 8.97 | 9.09 | 9.07 | -5.51% | 3,713,667 |
| Mar 17, 2026 | 9.51 | 9.71 | 9.47 | 9.62 | 9.59 | -0.62% | 1,586,663 |
| Mar 16, 2026 | 9.57 | 9.71 | 9.39 | 9.68 | 9.65 | 7.12% | 2,365,506 |
| Mar 13, 2026 | 9.30 | 9.46 | 8.98 | 9.04 | 9.01 | 2.58% | 4,113,770 |
| Mar 12, 2026 | 8.85 | 8.90 | 8.65 | 8.81 | 8.78 | -0.44% | 921,134 |
| Mar 11, 2026 | 8.76 | 8.95 | 8.58 | 8.85 | 8.82 | 1.25% | 3,263,764 |
| Mar 10, 2026 | 8.86 | 9.02 | 8.63 | 8.74 | 8.71 | 0.11% | 5,240,883 |
| Mar 9, 2026 | 8.62 | 8.83 | 8.56 | 8.73 | 8.70 | 1.28% | 4,120,042 |
| Mar 6, 2026 | 8.65 | 8.71 | 8.48 | 8.62 | 8.59 | -4.96% | 4,117,482 |
| Mar 5, 2026 | 9.22 | 9.28 | 8.92 | 9.07 | 9.04 | -4.02% | 2,592,674 |
| Mar 4, 2026 | 9.14 | 9.55 | 9.08 | 9.45 | 9.42 | 9.88% | 6,931,899 |
| Mar 3, 2026 | 8.49 | 8.85 | 8.36 | 8.60 | 8.57 | -3.37% | 2,416,331 |
| Mar 2, 2026 | 8.44 | 9.17 | 8.44 | 8.90 | 8.87 | 7.88% | 5,430,500 |
| Feb 27, 2026 | 8.37 | 8.44 | 8.22 | 8.25 | 8.22 | -5.39% | 1,762,869 |
| Feb 26, 2026 | 8.91 | 8.94 | 8.55 | 8.72 | 8.69 | -3.96% | 3,954,941 |
| Feb 25, 2026 | 8.57 | 9.16 | 8.53 | 9.08 | 9.05 | 13.50% | 4,627,830 |
| Feb 24, 2026 | 7.76 | 8.01 | 7.68 | 8.00 | 7.97 | 0.63% | 2,198,439 |
| Feb 23, 2026 | 8.16 | 8.20 | 7.84 | 7.95 | 7.92 | -7.67% | 2,480,842 |
| Feb 20, 2026 | 8.43 | 8.69 | 8.40 | 8.61 | 8.58 | 3.11% | 2,072,049 |