21Shares Solana ETF (TSOL)
BATS: TSOL · Real-Time Price · USD
7.96
-0.02 (-0.25%)
May 29, 2026, 11:16 AM EDT - Market open
TSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.90 | 7.90 | 7.88 | 7.89 | - | -1.13% | 1,080 |
| May 28, 2026 | 7.87 | 8.03 | 7.75 | 7.98 | 7.98 | -1.84% | 21,265 |
| May 27, 2026 | 8.10 | 8.18 | 8.10 | 8.13 | 8.13 | - | 14,296 |
| May 26, 2026 | 8.24 | 8.33 | 8.10 | 8.13 | 8.13 | -1.03% | 5,472 |
| May 22, 2026 | 8.43 | 8.43 | 8.19 | 8.22 | 8.21 | -3.70% | 6,720 |
| May 21, 2026 | 8.35 | 8.53 | 8.35 | 8.53 | 8.53 | 2.02% | 18,651 |
| May 20, 2026 | 8.21 | 8.36 | 8.21 | 8.36 | 8.36 | 2.08% | 2,658 |
| May 19, 2026 | 8.23 | 8.23 | 8.17 | 8.19 | 8.19 | -0.73% | 2,275 |
| May 18, 2026 | 8.26 | 8.26 | 8.10 | 8.25 | 8.25 | -4.95% | 10,274 |
| May 15, 2026 | 8.75 | 8.75 | 8.62 | 8.68 | 8.68 | -3.61% | 9,211 |
| May 14, 2026 | 8.85 | 9.08 | 8.82 | 9.01 | 9.01 | 1.98% | 15,394 |
| May 13, 2026 | 8.90 | 8.93 | 8.79 | 8.83 | 8.83 | -4.03% | 11,664 |
| May 12, 2026 | 9.22 | 9.22 | 9.11 | 9.20 | 9.20 | -3.26% | 6,172 |
| May 11, 2026 | 9.20 | 9.54 | 9.18 | 9.51 | 9.51 | 5.78% | 6,217 |
| May 8, 2026 | 8.56 | 8.99 | 8.56 | 8.99 | 8.99 | 4.83% | 7,088 |
| May 7, 2026 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | -1.09% | 389 |
| May 6, 2026 | 8.55 | 8.68 | 8.53 | 8.67 | 8.67 | 3.34% | 26,494 |
| May 5, 2026 | 8.28 | 8.39 | 8.26 | 8.39 | 8.39 | 2.58% | 8,700 |
| May 4, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | 0.68% | 638 |
| May 1, 2026 | 8.17 | 8.18 | 8.12 | 8.12 | 8.12 | 0.94% | 741 |
| Apr 30, 2026 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | 1.09% | 1,383 |
| Apr 29, 2026 | 8.00 | 8.00 | 7.93 | 7.96 | 7.96 | -2.12% | 491 |
| Apr 28, 2026 | 8.09 | 8.13 | 8.09 | 8.13 | 8.13 | -0.20% | 381 |
| Apr 27, 2026 | 8.25 | 8.26 | 8.14 | 8.15 | 8.15 | -2.57% | 1,508 |
| Apr 24, 2026 | 8.37 | 8.37 | 8.33 | 8.37 | 8.36 | 1.04% | 400 |
| Apr 23, 2026 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | -2.22% | 796 |
| Apr 22, 2026 | 8.60 | 8.61 | 8.47 | 8.47 | 8.47 | 3.31% | 5,485 |
| Apr 21, 2026 | 8.31 | 8.31 | 8.20 | 8.20 | 8.20 | -1.44% | 367 |
| Apr 20, 2026 | 8.25 | 8.32 | 8.22 | 8.32 | 8.32 | -3.83% | 2,447 |
| Apr 17, 2026 | 8.70 | 8.72 | 8.63 | 8.65 | 8.65 | -0.83% | 5,224 |
| 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% | 8,040 |
| Apr 13, 2026 | 8.00 | 8.16 | 8.00 | 8.15 | 8.15 | -1.47% | 9,946 |
| Apr 10, 2026 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | 1.65% | 2,203 |
| Apr 9, 2026 | 7.92 | 8.13 | 7.92 | 8.13 | 8.13 | 1.13% | 268 |
| Apr 8, 2026 | 8.14 | 8.14 | 8.02 | 8.04 | 8.04 | 1.88% | 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 | -0.36% | 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 |