21Shares Solana ETF (TSOL)
BATS: TSOL · Real-Time Price · USD
8.84
+0.35 (4.14%)
Aug 21, 2026, 4:00 PM EDT - Market closed
TSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.82 | 8.93 | 8.82 | 8.84 | 8.84 | 4.14% | 14,045 |
| Aug 20, 2026 | 8.42 | 8.51 | 8.40 | 8.49 | 8.49 | 6.06% | 8,475 |
| Aug 19, 2026 | 7.63 | 8.01 | 7.63 | 8.01 | 8.00 | 6.85% | 24,485 |
| Aug 18, 2026 | 7.41 | 7.49 | 7.41 | 7.49 | 7.49 | 1.79% | 1,857 |
| Aug 17, 2026 | 7.34 | 7.37 | 7.34 | 7.36 | 7.36 | 1.04% | 953 |
| Aug 14, 2026 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | -1.43% | 442 |
| Aug 13, 2026 | 7.41 | 7.42 | 7.30 | 7.39 | 7.39 | 0.62% | 1,726 |
| Aug 12, 2026 | 7.43 | 7.43 | 7.34 | 7.34 | 7.34 | 0.06% | 1,559 |
| Aug 11, 2026 | 7.37 | 7.37 | 7.27 | 7.34 | 7.34 | -0.68% | 4,846 |
| Aug 10, 2026 | 7.43 | 7.44 | 7.36 | 7.39 | 7.39 | 3.07% | 2,448 |
| Aug 7, 2026 | 7.18 | 7.18 | 7.11 | 7.17 | 7.17 | 1.70% | 20,849 |
| Aug 6, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -2.22% | 5,483 |
| Aug 5, 2026 | 7.18 | 7.25 | 7.16 | 7.21 | 7.21 | 0.23% | 84,421 |
| Aug 4, 2026 | 7.19 | 7.20 | 7.19 | 7.19 | 7.19 | 0.19% | 2,554 |
| Aug 3, 2026 | 7.03 | 7.19 | 7.03 | 7.18 | 7.18 | 1.27% | 1,708 |
| Jul 31, 2026 | 7.07 | 7.13 | 7.06 | 7.09 | 7.09 | -2.14% | 9,444 |
| 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 |