Skip to main content
logo
Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
8.50
-0.31 (-3.54%)
At close: May 22, 2026, 4:00 PM EDT
8.48
-0.02 (-0.21%)
After-hours: May 22, 2026, 7:48 PM EDT

SOLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20268.778.788.438.508.50-3.54%1,125,195
May 21, 20268.638.848.588.818.811.85%1,426,962
May 20, 20268.508.748.478.658.652.18%881,371
May 19, 20268.498.568.418.488.47-0.94%753,210
May 18, 20268.588.588.398.568.55-4.89%1,119,703
May 15, 20269.139.138.929.008.98-3.95%1,719,115
May 14, 20269.209.459.139.379.352.24%970,894
May 13, 20269.429.429.109.179.15-4.13%1,717,736
May 12, 20269.589.639.449.569.54-3.63%1,810,379
May 11, 20269.609.939.529.929.906.32%2,363,562
May 8, 20268.909.378.889.339.314.60%2,217,546
May 7, 20269.009.008.868.928.90-1.00%1,337,034
May 6, 20268.939.038.839.018.993.21%1,783,358
May 5, 20268.648.738.598.738.712.59%1,184,452
May 4, 20268.478.608.458.518.500.83%1,313,620
May 1, 20268.508.568.448.448.430.96%942,570
Apr 30, 20268.358.448.338.368.351.09%439,146
Apr 29, 20268.468.468.188.278.26-1.90%381,615
Apr 28, 20268.398.458.358.438.42-0.47%348,170
Apr 27, 20268.598.648.428.478.46-2.64%879,314
Apr 24, 20268.708.738.628.708.681.31%514,135
Apr 23, 20268.628.718.498.598.57-2.52%669,757
Apr 22, 20268.949.028.798.818.793.12%829,063
Apr 21, 20268.648.798.538.568.53-1.38%870,522
Apr 20, 20268.628.728.548.688.65-3.98%1,356,267
Apr 17, 20269.079.198.999.049.01-0.99%1,588,658
Apr 16, 20268.729.138.489.139.105.55%1,188,169
Apr 15, 20268.478.688.428.658.621.99%1,687,534
Apr 14, 20268.728.888.478.488.45-0.34%1,474,293
Apr 13, 20268.358.528.338.518.48-1.39%1,559,985
Apr 10, 20268.518.658.468.638.601.53%534,715
Apr 9, 20268.318.578.228.508.471.19%1,720,006
Apr 8, 20268.568.588.338.408.371.95%886,519
Apr 7, 20267.968.257.908.248.21-0.50%936,760
Apr 6, 20268.358.368.208.288.254.02%895,316
Apr 2, 20267.828.077.737.967.93-6.03%1,590,701
Apr 1, 20268.408.758.328.478.441.33%901,893
Mar 31, 20268.178.428.118.368.330.53%2,775,701
Mar 30, 20268.538.568.278.328.28-0.42%652,775
Mar 27, 20268.428.488.268.358.32-3.13%1,073,333
Mar 26, 20268.878.928.628.628.59-7.31%987,789
Mar 25, 20269.419.479.229.309.273.89%1,128,165
Mar 24, 20269.229.258.958.958.92-3.22%2,845,152
Mar 23, 20269.139.369.069.259.222.66%1,848,160
Mar 20, 20269.069.098.939.018.980.22%776,314
Mar 19, 20268.929.058.828.998.96-1.10%1,677,857
Mar 18, 20269.209.218.979.099.06-5.38%3,713,667
Mar 17, 20269.519.719.479.629.57-0.62%1,586,663
Mar 16, 20269.579.719.399.689.637.11%2,365,506
Mar 13, 20269.309.468.989.048.992.58%4,113,770