21Shares Solana ETF (TSOL)
BATS: TSOL · Real-Time Price · USD
7.12
-0.13 (-1.73%)
Jul 31, 2026, 2:03 PM EDT - Market open
TSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 7.19 | 7.25 | 7.19 | 7.25 | 7.25 | 2.76% | 5,224 |
| Jul 29, 2026 | 7.09 | 7.21 | 7.05 | 7.05 | 7.05 | -2.07% | 7,266 |
| Jul 28, 2026 | 7.07 | 7.20 | 7.07 | 7.20 | 7.20 | -2.19% | 1,780 |
| Jul 27, 2026 | 7.45 | 7.45 | 7.28 | 7.36 | 7.36 | 2.94% | 4,284 |
| Jul 24, 2026 | 7.17 | 7.17 | 7.14 | 7.15 | 7.15 | -2.31% | 2,616 |
| Jul 23, 2026 | 7.43 | 7.44 | 7.31 | 7.32 | 7.32 | -2.60% | 4,359 |
| Jul 22, 2026 | 7.56 | 7.60 | 7.49 | 7.51 | 7.51 | -0.24% | 925 |
| Jul 21, 2026 | 7.60 | 7.60 | 7.51 | 7.53 | 7.53 | 0.30% | 23,257 |
| Jul 20, 2026 | 7.43 | 7.54 | 7.35 | 7.51 | 7.51 | 3.16% | 13,468 |
| Jul 17, 2026 | 7.14 | 7.28 | 7.14 | 7.28 | 7.28 | -0.82% | 3,715 |
| Jul 16, 2026 | 7.40 | 7.43 | 7.33 | 7.34 | 7.34 | -1.74% | 21,967 |
| Jul 15, 2026 | 7.54 | 7.54 | 7.47 | 7.47 | 7.47 | -0.01% | 21,725 |
| Jul 14, 2026 | 7.47 | 7.49 | 7.45 | 7.47 | 7.47 | 2.82% | 8,825 |
| Jul 13, 2026 | 7.32 | 7.36 | 7.23 | 7.27 | 7.27 | -3.63% | 3,402 |
| Jul 10, 2026 | 7.55 | 7.55 | 7.49 | 7.54 | 7.54 | -0.26% | 3,483 |
| Jul 9, 2026 | 7.54 | 7.56 | 7.52 | 7.56 | 7.56 | 1.08% | 4,173 |
| Jul 8, 2026 | 7.45 | 7.48 | 7.43 | 7.48 | 7.48 | -4.95% | 22,043 |
| Jul 7, 2026 | 7.81 | 8.00 | 7.81 | 7.87 | 7.87 | -0.76% | 1,969 |
| Jul 6, 2026 | 7.69 | 7.93 | 7.69 | 7.93 | 7.93 | 1.13% | 7,347 |
| Jul 2, 2026 | 7.89 | 7.90 | 7.81 | 7.84 | 7.84 | 5.66% | 3,768 |
| Jul 1, 2026 | 7.29 | 7.53 | 7.28 | 7.42 | 7.42 | 4.21% | 4,659 |
| Jun 30, 2026 | 7.02 | 7.13 | 7.01 | 7.12 | 7.12 | -2.95% | 6,185 |
| Jun 29, 2026 | 7.08 | 7.34 | 7.02 | 7.34 | 7.34 | 3.86% | 21,945 |
| Jun 26, 2026 | 6.68 | 7.17 | 6.68 | 7.10 | 7.06 | 10.92% | 14,093 |
| Jun 25, 2026 | 6.25 | 6.47 | 6.24 | 6.40 | 6.37 | -0.07% | 8,593 |
| Jun 24, 2026 | 6.66 | 6.69 | 6.33 | 6.41 | 6.37 | -4.16% | 3,497 |
| Jun 23, 2026 | 6.73 | 6.73 | 6.66 | 6.68 | 6.65 | -5.33% | 2,092 |
| Jun 22, 2026 | 7.22 | 7.27 | 7.06 | 7.06 | 7.02 | 4.77% | 22,135 |
| Jun 18, 2026 | 6.96 | 6.96 | 6.65 | 6.74 | 6.70 | -3.18% | 4,931 |
| Jun 17, 2026 | 6.98 | 6.98 | 6.96 | 6.96 | 6.92 | -2.76% | 481 |
| Jun 16, 2026 | 7.08 | 7.19 | 7.07 | 7.16 | 7.12 | -1.90% | 2,179 |
| Jun 15, 2026 | 7.19 | 7.35 | 7.16 | 7.30 | 7.26 | 12.66% | 3,871 |
| Jun 12, 2026 | 6.49 | 6.57 | 6.48 | 6.48 | 6.44 | -0.26% | 877 |
| Jun 11, 2026 | 6.36 | 6.49 | 6.33 | 6.49 | 6.46 | 5.21% | 790 |
| Jun 10, 2026 | 6.26 | 6.29 | 6.17 | 6.17 | 6.14 | -2.96% | 7,270 |
| Jun 9, 2026 | 6.29 | 6.36 | 6.21 | 6.36 | 6.33 | -2.75% | 1,755 |
| Jun 8, 2026 | 6.49 | 6.54 | 6.47 | 6.54 | 6.51 | 6.22% | 7,956 |
| Jun 5, 2026 | 6.46 | 6.48 | 6.16 | 6.16 | 6.13 | -8.13% | 28,878 |
| Jun 4, 2026 | 6.81 | 6.83 | 6.70 | 6.70 | 6.67 | -4.13% | 3,514 |
| Jun 3, 2026 | 7.26 | 7.27 | 6.98 | 6.99 | 6.95 | -4.53% | 8,432 |
| Jun 2, 2026 | 7.67 | 7.67 | 7.23 | 7.32 | 7.28 | -7.05% | 18,943 |
| Jun 1, 2026 | 7.80 | 7.88 | 7.70 | 7.88 | 7.84 | -1.14% | 7,438 |
| May 29, 2026 | 7.90 | 7.98 | 7.82 | 7.97 | 7.93 | -0.16% | 3,049 |
| May 28, 2026 | 7.87 | 8.03 | 7.75 | 7.98 | 7.94 | -1.84% | 21,265 |
| May 27, 2026 | 8.10 | 8.18 | 8.10 | 8.13 | 8.09 | - | 14,296 |
| May 26, 2026 | 8.24 | 8.33 | 8.10 | 8.13 | 8.09 | -1.03% | 5,472 |
| May 22, 2026 | 8.43 | 8.43 | 8.19 | 8.22 | 8.17 | -3.70% | 6,720 |
| May 21, 2026 | 8.35 | 8.53 | 8.35 | 8.53 | 8.49 | 2.02% | 18,651 |
| May 20, 2026 | 8.21 | 8.36 | 8.21 | 8.36 | 8.32 | 2.08% | 2,658 |
| May 19, 2026 | 8.23 | 8.23 | 8.17 | 8.19 | 8.15 | -0.73% | 2,275 |