Skip to main content
logo
VanEck Solana ETF (VSOL)
NASDAQ: VSOL · Real-Time Price · USD
17.11
+0.43 (2.61%)
Jan 21, 2026, 4:00 PM EST - Market closed

VSOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202616.7917.1516.3717.1117.112.60%28,465
Jan 20, 202616.7916.8416.4716.6716.67-11.80%42,988
Jan 16, 202618.7018.9118.4118.9018.902.57%23,842
Jan 15, 202618.9518.9518.3918.4318.43-4.21%24,231
Jan 14, 202619.0619.3419.0219.2419.242.68%42,718
Jan 13, 202618.6718.8318.4118.7418.732.64%25,779
Jan 12, 202618.1418.6918.1418.2518.253.40%29,391
Jan 9, 202617.9618.2317.6017.6517.65-1.46%29,617
Jan 8, 202617.4118.0717.3517.9217.921.38%17,864
Jan 7, 202617.8717.9417.5517.6717.67-2.36%13,623
Jan 6, 202618.5918.6417.7618.1018.100.67%64,370
Jan 5, 202617.4118.0917.3517.9817.985.31%85,524
Jan 2, 202616.6217.1816.6217.0717.075.57%49,512
Dec 31, 202516.4716.4816.0816.1716.170.25%60,009
Dec 30, 202516.1316.4016.1116.1316.130.64%73,523
Dec 29, 202515.9916.1615.9516.0316.030.76%15,406
Dec 26, 202516.2016.2115.7215.9115.910.15%23,958
Dec 24, 202515.8316.0215.7115.8915.89-1.96%14,561
Dec 23, 202515.9616.3215.8816.2016.200.10%40,416
Dec 22, 202516.5916.7416.1816.1916.19-2.00%23,350
Dec 19, 202516.3216.6016.1916.5216.528.34%79,015
Dec 18, 202516.4416.7615.1915.2515.24-4.35%159,708
Dec 17, 202516.7817.2415.7815.9415.94-4.49%77,091
Dec 16, 202516.7116.7816.5116.6916.692.47%24,500
Dec 15, 202517.2917.2916.0916.2916.29-4.76%48,551
Dec 12, 202518.0218.0716.9417.1017.10-3.54%59,545
Dec 11, 202517.0117.7716.8917.7317.73-1.29%89,263
Dec 10, 202517.8218.5117.7317.9617.96-1.19%49,980
Dec 9, 202517.1518.8317.1518.1818.184.40%64,904
Dec 8, 202517.9018.0117.2717.4117.411.19%60,650
Dec 5, 202517.6317.7917.0017.2117.21-5.51%31,854
Dec 4, 202518.5418.7017.9118.2118.21-0.81%41,640
Dec 3, 202518.3118.5918.1918.3618.362.14%49,355
Dec 2, 202517.0718.2317.0317.9717.9711.35%81,431
Dec 1, 202516.4116.4615.9816.1416.14-9.44%77,459
Nov 28, 202518.6218.6217.7617.8217.82-3.86%41,478
Nov 26, 202517.7718.7617.6218.5418.544.01%50,566
Nov 25, 202517.6317.8617.2417.8217.82-1.09%83,489
Nov 24, 202516.7318.0416.7318.0218.029.44%156,903
Nov 21, 202516.3916.8416.0116.4716.46-4.85%132,504
Nov 20, 202518.2518.2917.0017.3117.300.36%121,004
Nov 19, 202517.6417.9716.9017.2417.24-6.04%87,194
Nov 18, 202517.9818.3917.7418.3518.358.93%182,872