21Shares Solana Staking ETF (TSOL)
BATS: TSOL · Real-Time Price · USD
11.45
-0.02 (-0.15%)
Oct 2, 2026, 4:00 PM EDT - Market closed
TSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.88 | 11.88 | 11.45 | 11.45 | 11.45 | -0.15% | 6,412 |
| Oct 1, 2026 | 11.42 | 11.54 | 11.36 | 11.47 | 11.47 | 0.77% | 13,485 |
| Sep 30, 2026 | 11.85 | 11.85 | 11.38 | 11.38 | 11.38 | -1.20% | 11,044 |
| Sep 29, 2026 | 11.77 | 11.77 | 11.44 | 11.52 | 11.52 | 0.34% | 37,822 |
| Sep 28, 2026 | 11.72 | 11.75 | 11.50 | 11.56 | 11.48 | -2.83% | 10,354 |
| Sep 25, 2026 | 11.64 | 11.98 | 11.64 | 11.89 | 11.82 | 3.97% | 8,935 |
| Sep 24, 2026 | 11.23 | 11.49 | 11.22 | 11.44 | 11.36 | 2.26% | 110,895 |
| Sep 23, 2026 | 11.40 | 11.40 | 11.07 | 11.19 | 11.11 | -2.88% | 6,827 |
| Sep 22, 2026 | 11.47 | 11.57 | 11.41 | 11.52 | 11.44 | -0.36% | 10,982 |
| Sep 21, 2026 | 11.46 | 11.56 | 11.42 | 11.56 | 11.48 | 3.58% | 13,716 |
| Sep 18, 2026 | 10.34 | 11.16 | 10.34 | 11.16 | 11.09 | 13.49% | 39,744 |
| Sep 17, 2026 | 9.79 | 9.89 | 9.78 | 9.83 | 9.77 | 2.82% | 1,125 |
| Sep 16, 2026 | 9.47 | 9.60 | 9.45 | 9.56 | 9.50 | 0.26% | 6,528 |
| Sep 15, 2026 | 9.73 | 9.77 | 9.39 | 9.54 | 9.48 | -5.08% | 8,077 |
| Sep 14, 2026 | 9.87 | 10.05 | 9.87 | 10.05 | 9.98 | 1.06% | 3,637 |
| Sep 11, 2026 | 9.90 | 10.27 | 9.83 | 9.94 | 9.88 | 2.40% | 8,847 |
| Sep 10, 2026 | 9.70 | 9.76 | 9.67 | 9.71 | 9.65 | -2.45% | 3,606 |
| Sep 9, 2026 | 10.03 | 10.08 | 9.96 | 9.96 | 9.89 | -0.75% | 3,165 |
| Sep 8, 2026 | 10.10 | 10.14 | 10.03 | 10.03 | 9.96 | 1.36% | 1,337 |
| Sep 4, 2026 | 9.90 | 9.91 | 9.87 | 9.90 | 9.83 | -3.60% | 5,020 |
| Sep 3, 2026 | 9.89 | 10.28 | 9.85 | 10.27 | 10.20 | 6.04% | 32,511 |
| Sep 2, 2026 | 9.57 | 9.71 | 9.56 | 9.68 | 9.62 | -0.60% | 16,248 |
| Sep 1, 2026 | 9.94 | 9.96 | 9.59 | 9.74 | 9.67 | -3.76% | 13,920 |
| Aug 31, 2026 | 10.03 | 10.19 | 10.00 | 10.12 | 10.05 | 0.59% | 3,806 |
| Aug 28, 2026 | 10.22 | 10.45 | 10.00 | 10.06 | 9.99 | -5.63% | 23,144 |
| Aug 27, 2026 | 10.22 | 10.66 | 10.22 | 10.66 | 10.59 | 13.17% | 24,210 |
| Aug 26, 2026 | 9.43 | 9.44 | 9.30 | 9.42 | 9.36 | -1.27% | 2,658 |
| Aug 25, 2026 | 9.45 | 9.62 | 9.40 | 9.54 | 9.48 | 1.38% | 73,437 |
| Aug 24, 2026 | 9.34 | 9.45 | 9.25 | 9.41 | 9.35 | 6.43% | 38,973 |
| Aug 21, 2026 | 8.82 | 8.93 | 8.82 | 8.84 | 8.78 | 4.14% | 14,045 |
| Aug 20, 2026 | 8.42 | 8.51 | 8.40 | 8.49 | 8.43 | 6.06% | 8,611 |
| Aug 19, 2026 | 7.63 | 8.01 | 7.63 | 8.01 | 7.95 | 6.85% | 24,485 |
| Aug 18, 2026 | 7.41 | 7.49 | 7.41 | 7.49 | 7.44 | 1.79% | 1,857 |
| Aug 17, 2026 | 7.34 | 7.37 | 7.34 | 7.36 | 7.31 | 1.04% | 953 |
| Aug 14, 2026 | 7.34 | 7.34 | 7.28 | 7.28 | 7.24 | -1.43% | 442 |
| Aug 13, 2026 | 7.41 | 7.42 | 7.30 | 7.39 | 7.34 | 0.62% | 1,726 |
| Aug 12, 2026 | 7.43 | 7.43 | 7.34 | 7.34 | 7.30 | 0.06% | 1,559 |
| Aug 11, 2026 | 7.37 | 7.37 | 7.27 | 7.34 | 7.29 | -0.68% | 4,846 |
| Aug 10, 2026 | 7.43 | 7.44 | 7.36 | 7.39 | 7.34 | 3.07% | 2,448 |
| Aug 7, 2026 | 7.18 | 7.18 | 7.11 | 7.17 | 7.12 | 1.70% | 20,849 |
| Aug 6, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.00 | -2.22% | 5,483 |
| Aug 5, 2026 | 7.18 | 7.25 | 7.16 | 7.21 | 7.16 | 0.23% | 84,421 |
| Aug 4, 2026 | 7.19 | 7.20 | 7.19 | 7.19 | 7.15 | 0.19% | 2,554 |
| Aug 3, 2026 | 7.03 | 7.19 | 7.03 | 7.18 | 7.13 | 1.27% | 1,708 |
| Jul 31, 2026 | 7.07 | 7.13 | 7.06 | 7.09 | 7.04 | -2.14% | 9,444 |
| Jul 30, 2026 | 7.19 | 7.25 | 7.19 | 7.25 | 7.20 | 2.76% | 5,224 |
| Jul 29, 2026 | 7.09 | 7.21 | 7.05 | 7.05 | 7.00 | -2.07% | 7,266 |
| Jul 28, 2026 | 7.07 | 7.20 | 7.07 | 7.20 | 7.15 | -2.19% | 1,780 |
| Jul 27, 2026 | 7.45 | 7.45 | 7.28 | 7.36 | 7.31 | 2.94% | 4,284 |
| Jul 24, 2026 | 7.17 | 7.17 | 7.14 | 7.15 | 7.10 | -2.31% | 2,616 |