21Shares Solana ETF (TSOL)
BATS: TSOL · Real-Time Price · USD
8.65
-0.07 (-0.84%)
Apr 17, 2026, 4:00 PM EDT - Market closed
TSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.70 | 8.72 | 8.63 | 8.65 | 8.65 | -0.83% | 5,214 |
| Apr 16, 2026 | 8.21 | 8.72 | 8.21 | 8.72 | 8.72 | 5.17% | 2,848 |
| Apr 15, 2026 | 8.16 | 8.31 | 8.11 | 8.29 | 8.29 | 2.09% | 15,227 |
| Apr 14, 2026 | 8.41 | 8.45 | 8.12 | 8.12 | 8.12 | -0.31% | 7,950 |
| Apr 13, 2026 | 8.00 | 8.16 | 8.00 | 8.15 | 8.15 | -1.48% | 9,946 |
| Apr 10, 2026 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | 1.66% | 2,203 |
| Apr 9, 2026 | 7.92 | 8.13 | 7.92 | 8.13 | 8.13 | 1.12% | 268 |
| Apr 8, 2026 | 8.14 | 8.14 | 8.02 | 8.04 | 8.04 | 1.89% | 1,312 |
| Apr 7, 2026 | 7.63 | 7.89 | 7.61 | 7.89 | 7.89 | -0.21% | 15,902 |
| Apr 6, 2026 | 7.99 | 7.99 | 7.91 | 7.91 | 7.91 | 3.67% | 17,393 |
| Apr 2, 2026 | 7.45 | 7.65 | 7.43 | 7.63 | 7.63 | -5.80% | 21,821 |
| Apr 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.39% | 1,489 |
| Mar 31, 2026 | 7.87 | 7.99 | 7.84 | 7.99 | 7.99 | 0.44% | 1,099 |
| Mar 30, 2026 | 8.16 | 8.16 | 7.95 | 7.95 | 7.95 | -0.58% | 5,368 |
| Mar 27, 2026 | 8.05 | 8.08 | 7.94 | 8.00 | 7.98 | -3.26% | 24,756 |
| Mar 26, 2026 | 8.50 | 8.50 | 8.27 | 8.27 | 8.25 | -6.72% | 1,564 |
| Mar 25, 2026 | 9.00 | 9.04 | 8.87 | 8.87 | 8.85 | 3.45% | 5,906 |
| Mar 24, 2026 | 8.64 | 8.66 | 8.56 | 8.57 | 8.55 | -3.15% | 4,841 |
| Mar 23, 2026 | 8.75 | 8.91 | 8.75 | 8.85 | 8.83 | 2.70% | 18,359 |
| Mar 20, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | 0.19% | 535 |
| Mar 19, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.58 | -0.96% | 899 |
| Mar 18, 2026 | 8.79 | 8.79 | 8.63 | 8.68 | 8.66 | -5.33% | 4,209 |
| Mar 17, 2026 | 9.12 | 9.17 | 9.08 | 9.17 | 9.15 | -0.63% | 3,385 |
| Mar 16, 2026 | 9.12 | 9.23 | 9.05 | 9.23 | 9.21 | 7.23% | 3,950 |
| Mar 13, 2026 | 8.90 | 8.90 | 8.60 | 8.61 | 8.59 | 2.35% | 17,850 |
| Mar 12, 2026 | 8.41 | 8.41 | 8.26 | 8.41 | 8.39 | -0.34% | 1,019 |
| Mar 11, 2026 | 8.35 | 8.44 | 8.35 | 8.44 | 8.42 | 1.41% | 628 |
| Mar 10, 2026 | 8.43 | 8.56 | 8.29 | 8.32 | 8.30 | 0.02% | 83,449 |
| Mar 9, 2026 | 8.23 | 8.32 | 8.22 | 8.32 | 8.30 | 1.34% | 547 |
| Mar 6, 2026 | 8.18 | 8.29 | 8.10 | 8.21 | 8.19 | -4.76% | 25,474 |
| Mar 5, 2026 | 8.80 | 8.80 | 8.51 | 8.62 | 8.60 | -4.12% | 18,881 |
| Mar 4, 2026 | 8.83 | 9.07 | 8.73 | 8.99 | 8.97 | 9.77% | 122,397 |
| Mar 3, 2026 | 8.05 | 8.40 | 8.05 | 8.19 | 8.17 | -3.19% | 17,223 |
| Mar 2, 2026 | 8.04 | 8.70 | 8.04 | 8.46 | 8.44 | 7.36% | 10,713 |
| Feb 27, 2026 | 8.00 | 8.05 | 7.86 | 7.88 | 7.86 | -5.35% | 17,320 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.21 | 8.33 | 8.31 | -3.65% | 2,228 |
| Feb 25, 2026 | 8.14 | 8.66 | 8.14 | 8.64 | 8.62 | 13.53% | 11,879 |
| Feb 24, 2026 | 7.34 | 7.62 | 7.34 | 7.61 | 7.59 | 0.37% | 16,893 |
| Feb 23, 2026 | 7.77 | 7.77 | 7.50 | 7.58 | 7.57 | -7.54% | 8,724 |
| Feb 20, 2026 | 7.99 | 8.22 | 7.99 | 8.20 | 8.18 | 3.31% | 16,959 |
| Feb 19, 2026 | 7.81 | 7.94 | 7.76 | 7.94 | 7.92 | 1.11% | 1,555 |
| Feb 18, 2026 | 7.96 | 8.04 | 7.85 | 7.85 | 7.83 | -4.50% | 3,899 |
| Feb 17, 2026 | 8.22 | 8.22 | 8.04 | 8.22 | 8.20 | 0.24% | 5,888 |
| Feb 13, 2026 | 7.78 | 8.26 | 7.78 | 8.20 | 8.18 | 5.81% | 66,594 |
| Feb 12, 2026 | 8.22 | 8.22 | 7.74 | 7.75 | 7.42 | -3.25% | 57,866 |
| Feb 11, 2026 | 8.18 | 8.18 | 7.98 | 8.01 | 7.67 | -3.78% | 12,961 |
| Feb 10, 2026 | 8.52 | 8.56 | 8.33 | 8.33 | 7.97 | -5.72% | 7,320 |
| Feb 9, 2026 | 8.46 | 8.87 | 8.43 | 8.83 | 8.45 | 0.96% | 50,643 |
| Feb 6, 2026 | 8.44 | 8.91 | 8.41 | 8.75 | 8.37 | 10.57% | 22,683 |
| Feb 5, 2026 | 9.06 | 9.14 | 7.91 | 7.91 | 7.57 | -15.49% | 297,524 |