21Shares Solana ETF (TSOL)
BATS: TSOL · Real-Time Price · USD
8.27
-0.60 (-6.76%)
At close: Mar 26, 2026, 4:00 PM EDT
8.22
-0.05 (-0.60%)
Pre-market: Mar 27, 2026, 5:45 AM EDT
TSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.50 | 8.50 | 8.27 | 8.27 | 8.27 | -6.72% | 1,564 |
| Mar 25, 2026 | 9.00 | 9.04 | 8.87 | 8.87 | 8.87 | 3.45% | 5,906 |
| Mar 24, 2026 | 8.64 | 8.66 | 8.56 | 8.57 | 8.57 | -3.15% | 4,841 |
| Mar 23, 2026 | 8.75 | 8.91 | 8.75 | 8.85 | 8.85 | 2.70% | 18,359 |
| Mar 20, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.19% | 535 |
| Mar 19, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | -0.96% | 899 |
| Mar 18, 2026 | 8.79 | 8.79 | 8.63 | 8.68 | 8.68 | -5.33% | 4,209 |
| Mar 17, 2026 | 9.12 | 9.17 | 9.08 | 9.17 | 9.17 | -0.63% | 3,385 |
| Mar 16, 2026 | 9.12 | 9.23 | 9.05 | 9.23 | 9.23 | 7.23% | 3,950 |
| Mar 13, 2026 | 8.90 | 8.90 | 8.60 | 8.61 | 8.61 | 2.35% | 17,850 |
| Mar 12, 2026 | 8.41 | 8.41 | 8.26 | 8.41 | 8.41 | -0.34% | 1,019 |
| Mar 11, 2026 | 8.35 | 8.44 | 8.35 | 8.44 | 8.44 | 1.41% | 628 |
| Mar 10, 2026 | 8.43 | 8.56 | 8.29 | 8.32 | 8.32 | 0.02% | 83,449 |
| Mar 9, 2026 | 8.23 | 8.32 | 8.22 | 8.32 | 8.32 | 1.34% | 547 |
| Mar 6, 2026 | 8.18 | 8.29 | 8.10 | 8.21 | 8.21 | -4.76% | 25,474 |
| Mar 5, 2026 | 8.80 | 8.80 | 8.51 | 8.62 | 8.62 | -4.12% | 18,881 |
| Mar 4, 2026 | 8.83 | 9.07 | 8.73 | 8.99 | 8.99 | 9.77% | 122,397 |
| Mar 3, 2026 | 8.05 | 8.40 | 8.05 | 8.19 | 8.19 | -3.19% | 17,223 |
| Mar 2, 2026 | 8.04 | 8.70 | 8.04 | 8.46 | 8.46 | 7.36% | 10,713 |
| Feb 27, 2026 | 8.00 | 8.05 | 7.86 | 7.88 | 7.88 | -5.35% | 17,320 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.21 | 8.33 | 8.32 | -3.65% | 2,228 |
| Feb 25, 2026 | 8.14 | 8.66 | 8.14 | 8.64 | 8.64 | 13.53% | 11,879 |
| Feb 24, 2026 | 7.34 | 7.62 | 7.34 | 7.61 | 7.61 | 0.37% | 16,893 |
| Feb 23, 2026 | 7.77 | 7.77 | 7.50 | 7.58 | 7.58 | -7.54% | 8,724 |
| Feb 20, 2026 | 7.99 | 8.22 | 7.99 | 8.20 | 8.20 | 3.31% | 16,959 |
| Feb 19, 2026 | 7.81 | 7.94 | 7.76 | 7.94 | 7.94 | 1.11% | 1,555 |
| Feb 18, 2026 | 7.96 | 8.04 | 7.85 | 7.85 | 7.85 | -4.50% | 3,899 |
| Feb 17, 2026 | 8.22 | 8.22 | 8.04 | 8.22 | 8.22 | 0.24% | 5,888 |
| Feb 13, 2026 | 7.78 | 8.26 | 7.78 | 8.20 | 8.20 | 5.81% | 66,594 |
| Feb 12, 2026 | 8.22 | 8.22 | 7.74 | 7.75 | 7.43 | -3.25% | 57,866 |
| Feb 11, 2026 | 8.18 | 8.18 | 7.98 | 8.01 | 7.68 | -3.78% | 12,961 |
| Feb 10, 2026 | 8.52 | 8.56 | 8.33 | 8.33 | 7.99 | -5.72% | 7,320 |
| Feb 9, 2026 | 8.46 | 8.87 | 8.43 | 8.83 | 8.47 | 0.96% | 50,643 |
| Feb 6, 2026 | 8.44 | 8.91 | 8.41 | 8.75 | 8.39 | 10.57% | 22,683 |
| Feb 5, 2026 | 9.06 | 9.14 | 7.91 | 7.91 | 7.59 | -15.49% | 297,524 |
| Feb 4, 2026 | 9.49 | 9.55 | 9.07 | 9.36 | 8.98 | -8.06% | 47,033 |
| Feb 3, 2026 | 10.39 | 10.39 | 9.73 | 10.18 | 9.76 | -2.49% | 58,030 |
| Feb 2, 2026 | 10.50 | 10.65 | 10.42 | 10.44 | 10.01 | -11.22% | 65,939 |
| Jan 30, 2026 | 11.69 | 11.94 | 11.52 | 11.76 | 11.28 | -0.04% | 4,924 |
| Jan 29, 2026 | 11.92 | 12.04 | 11.62 | 11.77 | 11.28 | -6.77% | 39,227 |
| Jan 28, 2026 | 12.69 | 12.69 | 12.62 | 12.62 | 12.10 | -1.38% | 2,537 |
| Jan 27, 2026 | 12.43 | 12.80 | 12.43 | 12.80 | 12.27 | 2.95% | 1,686 |
| Jan 26, 2026 | 12.38 | 12.56 | 12.38 | 12.43 | 11.92 | -2.43% | 2,379 |
| Jan 23, 2026 | 12.64 | 13.04 | 12.64 | 12.74 | 12.22 | -1.62% | 6,684 |
| Jan 22, 2026 | 12.98 | 12.98 | 12.87 | 12.95 | 12.42 | -1.75% | 1,607 |
| Jan 21, 2026 | 13.01 | 13.23 | 12.64 | 13.18 | 12.64 | 2.47% | 39,658 |
| Jan 20, 2026 | 12.95 | 13.03 | 12.71 | 12.86 | 12.34 | -11.78% | 71,435 |
| Jan 16, 2026 | 14.46 | 14.58 | 14.23 | 14.58 | 13.98 | 2.53% | 47,458 |
| Jan 15, 2026 | 14.51 | 14.51 | 14.19 | 14.22 | 13.64 | -4.11% | 48,751 |
| Jan 14, 2026 | 14.70 | 14.91 | 14.67 | 14.83 | 14.22 | 2.42% | 7,087 |