Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
10.51
+0.18 (1.74%)
At close: Oct 15, 2026, 4:00 PM EDT
10.51
0.00 (0.00%)
After-hours: Oct 15, 2026, 7:30 PM EDT
SOLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.06 | 10.56 | 10.01 | 10.51 | 10.51 | 1.74% | 1,555,841 |
| Oct 14, 2026 | 10.43 | 10.54 | 10.25 | 10.33 | 10.33 | -3.00% | 742,824 |
| Oct 13, 2026 | 10.59 | 10.75 | 10.55 | 10.65 | 10.65 | -0.75% | 1,489,987 |
| Oct 12, 2026 | 10.92 | 10.98 | 10.62 | 10.73 | 10.73 | -0.28% | 1,821,568 |
| Oct 9, 2026 | 10.95 | 10.98 | 10.76 | 10.76 | 10.76 | -0.74% | 486,562 |
| Oct 8, 2026 | 11.14 | 11.19 | 10.48 | 10.84 | 10.84 | -5.66% | 2,263,097 |
| Oct 7, 2026 | 11.53 | 11.64 | 11.46 | 11.49 | 11.49 | -4.09% | 1,835,137 |
| Oct 6, 2026 | 11.93 | 12.11 | 11.92 | 11.98 | 11.98 | 0.42% | 1,354,019 |
| Oct 5, 2026 | 11.98 | 12.04 | 11.81 | 11.93 | 11.93 | 1.79% | 956,522 |
| Oct 2, 2026 | 12.14 | 12.26 | 11.64 | 11.72 | 11.72 | -0.12% | 1,245,456 |
| Oct 1, 2026 | 11.61 | 11.84 | 11.60 | 11.74 | 11.73 | 0.73% | 754,717 |
| Sep 30, 2026 | 12.16 | 12.20 | 11.63 | 11.65 | 11.65 | -1.27% | 615,156 |
| Sep 29, 2026 | 12.05 | 12.09 | 11.66 | 11.80 | 11.80 | 0.25% | 706,949 |
| Sep 28, 2026 | 11.92 | 11.99 | 11.67 | 11.77 | 11.77 | -3.05% | 829,469 |
| Sep 25, 2026 | 11.93 | 12.21 | 11.79 | 12.14 | 12.14 | 4.12% | 1,354,257 |
| Sep 24, 2026 | 11.39 | 11.73 | 11.37 | 11.66 | 11.66 | 2.37% | 792,164 |
| Sep 23, 2026 | 11.60 | 11.65 | 11.25 | 11.39 | 11.39 | -3.15% | 1,229,207 |
| Sep 22, 2026 | 11.67 | 11.84 | 11.57 | 11.78 | 11.76 | -0.17% | 1,151,211 |
| Sep 21, 2026 | 11.70 | 11.88 | 11.63 | 11.80 | 11.78 | 3.51% | 2,855,441 |
| Sep 18, 2026 | 10.56 | 11.41 | 10.55 | 11.40 | 11.38 | 13.43% | 3,592,792 |
| Sep 17, 2026 | 9.99 | 10.16 | 9.91 | 10.05 | 10.03 | 3.18% | 702,234 |
| Sep 16, 2026 | 9.69 | 9.84 | 9.57 | 9.74 | 9.72 | - | 959,284 |
| Sep 15, 2026 | 10.06 | 10.06 | 9.53 | 9.74 | 9.72 | -5.28% | 1,802,299 |
| Sep 14, 2026 | 10.07 | 10.36 | 10.06 | 10.28 | 10.27 | 1.21% | 1,176,462 |
| Sep 11, 2026 | 10.06 | 10.54 | 10.01 | 10.16 | 10.14 | 2.52% | 1,409,491 |
| Sep 10, 2026 | 9.91 | 10.00 | 9.83 | 9.91 | 9.89 | -2.65% | 754,313 |
| Sep 9, 2026 | 10.42 | 10.42 | 10.17 | 10.18 | 10.16 | -1.07% | 781,058 |
| Sep 8, 2026 | 10.24 | 10.44 | 10.12 | 10.29 | 10.27 | 1.78% | 1,286,451 |
| Sep 4, 2026 | 10.10 | 10.17 | 10.00 | 10.11 | 10.09 | -3.71% | 1,331,917 |
| Sep 3, 2026 | 10.11 | 10.55 | 10.07 | 10.50 | 10.48 | 6.17% | 1,826,362 |
| Sep 2, 2026 | 9.79 | 9.93 | 9.76 | 9.89 | 9.87 | -0.70% | 712,868 |
| Sep 1, 2026 | 10.15 | 10.23 | 9.80 | 9.96 | 9.94 | -3.49% | 1,474,098 |
| Aug 31, 2026 | 10.25 | 10.47 | 10.18 | 10.32 | 10.30 | 0.10% | 1,468,002 |
| Aug 28, 2026 | 10.48 | 10.75 | 10.19 | 10.31 | 10.29 | -5.76% | 2,878,767 |
| Aug 27, 2026 | 10.48 | 10.97 | 10.40 | 10.94 | 10.92 | 13.25% | 2,624,003 |
| Aug 26, 2026 | 9.60 | 9.70 | 9.49 | 9.66 | 9.64 | -1.23% | 1,518,788 |
| Aug 25, 2026 | 9.69 | 9.87 | 9.61 | 9.78 | 9.76 | 1.35% | 1,308,064 |
| Aug 24, 2026 | 9.58 | 9.74 | 9.41 | 9.65 | 9.63 | 6.28% | 3,092,504 |
| Aug 21, 2026 | 9.05 | 9.19 | 8.97 | 9.08 | 9.07 | 4.13% | 2,169,821 |
| Aug 20, 2026 | 8.69 | 8.78 | 8.59 | 8.72 | 8.71 | 5.97% | 2,617,138 |
| Aug 19, 2026 | 7.84 | 8.29 | 7.81 | 8.23 | 8.22 | 6.77% | 3,058,636 |
| Aug 18, 2026 | 7.61 | 7.74 | 7.60 | 7.72 | 7.69 | 1.91% | 1,200,716 |
| Aug 17, 2026 | 7.53 | 7.62 | 7.52 | 7.58 | 7.55 | 1.14% | 924,721 |
| Aug 14, 2026 | 7.52 | 7.56 | 7.45 | 7.49 | 7.47 | -1.52% | 1,064,646 |
| Aug 13, 2026 | 7.59 | 7.65 | 7.50 | 7.61 | 7.58 | 0.47% | 1,187,527 |
| Aug 12, 2026 | 7.64 | 7.64 | 7.53 | 7.57 | 7.55 | 0.26% | 1,005,724 |
| Aug 11, 2026 | 7.58 | 7.61 | 7.45 | 7.55 | 7.53 | -0.92% | 1,044,825 |
| Aug 10, 2026 | 7.67 | 7.67 | 7.55 | 7.62 | 7.60 | 3.11% | 1,308,928 |
| Aug 7, 2026 | 7.38 | 7.43 | 7.32 | 7.39 | 7.37 | 1.60% | 1,565,566 |
| Aug 6, 2026 | 7.29 | 7.35 | 7.24 | 7.27 | 7.25 | -2.30% | 1,277,704 |