Bitwise Solana Staking ETF (BSOL)
NYSEARCA: BSOL · Real-Time Price · USD
11.29
-0.04 (-0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
11.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
BSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.24 | 11.31 | 11.16 | 11.29 | 11.29 | -0.35% | 1,445,757 |
| Apr 27, 2026 | 11.48 | 11.56 | 11.25 | 11.33 | 11.33 | -2.50% | 1,090,299 |
| Apr 24, 2026 | 11.60 | 11.66 | 11.52 | 11.62 | 11.62 | 1.22% | 3,939,143 |
| Apr 23, 2026 | 11.54 | 11.65 | 11.36 | 11.48 | 11.48 | -2.38% | 2,857,811 |
| Apr 22, 2026 | 11.95 | 12.03 | 11.74 | 11.76 | 11.76 | 3.43% | 1,800,815 |
| Apr 21, 2026 | 11.50 | 11.69 | 11.35 | 11.37 | 11.37 | -1.47% | 1,948,303 |
| Apr 20, 2026 | 11.45 | 11.60 | 11.37 | 11.54 | 11.54 | -3.99% | 1,016,145 |
| Apr 17, 2026 | 12.07 | 12.22 | 11.96 | 12.02 | 12.02 | -0.83% | 1,782,549 |
| Apr 16, 2026 | 11.58 | 12.12 | 11.26 | 12.12 | 12.12 | 5.48% | 1,547,736 |
| Apr 15, 2026 | 11.27 | 11.55 | 11.19 | 11.49 | 11.49 | 1.86% | 3,323,844 |
| Apr 14, 2026 | 11.57 | 11.79 | 11.26 | 11.28 | 11.28 | -0.27% | 2,785,350 |
| Apr 13, 2026 | 11.08 | 11.33 | 11.06 | 11.31 | 11.31 | -1.31% | 1,531,635 |
| Apr 10, 2026 | 11.28 | 11.49 | 11.22 | 11.46 | 11.46 | 1.42% | 928,456 |
| Apr 9, 2026 | 11.04 | 11.37 | 10.92 | 11.30 | 11.30 | 1.16% | 1,578,107 |
| Apr 8, 2026 | 11.36 | 11.39 | 11.06 | 11.17 | 11.17 | 2.01% | 1,415,442 |
| Apr 7, 2026 | 10.60 | 10.96 | 10.51 | 10.95 | 10.95 | -0.27% | 2,229,695 |
| Apr 6, 2026 | 11.06 | 11.10 | 10.89 | 10.98 | 10.98 | 3.78% | 1,504,241 |
| Apr 2, 2026 | 10.38 | 10.71 | 10.27 | 10.58 | 10.58 | -5.87% | 2,288,516 |
| Apr 1, 2026 | 11.16 | 11.61 | 11.04 | 11.24 | 11.24 | 1.72% | 2,153,240 |
| Mar 31, 2026 | 10.85 | 11.17 | 10.77 | 11.05 | 11.05 | 0.18% | 2,047,632 |
| Mar 30, 2026 | 11.33 | 11.35 | 10.97 | 11.03 | 11.03 | -0.36% | 1,532,980 |
| Mar 27, 2026 | 11.18 | 11.24 | 10.94 | 11.07 | 11.07 | -3.32% | 2,937,061 |
| Mar 26, 2026 | 11.76 | 11.82 | 11.43 | 11.45 | 11.45 | -6.76% | 1,145,802 |
| Mar 25, 2026 | 12.46 | 12.52 | 12.20 | 12.28 | 12.28 | 3.54% | 1,516,270 |
| Mar 24, 2026 | 12.21 | 12.24 | 11.84 | 11.86 | 11.86 | -3.10% | 2,770,348 |
| Mar 23, 2026 | 12.07 | 12.36 | 11.97 | 12.24 | 12.24 | 2.77% | 5,622,860 |
| Mar 20, 2026 | 11.97 | 12.00 | 11.78 | 11.91 | 11.91 | 0.34% | 2,798,732 |
| Mar 19, 2026 | 11.78 | 11.93 | 11.64 | 11.87 | 11.87 | -1.17% | 1,710,793 |
| Mar 18, 2026 | 12.14 | 12.16 | 11.86 | 12.01 | 12.01 | -5.21% | 2,124,380 |
| Mar 17, 2026 | 12.52 | 12.80 | 12.48 | 12.67 | 12.67 | -0.63% | 2,055,533 |
| Mar 16, 2026 | 12.59 | 12.79 | 12.36 | 12.75 | 12.75 | 7.32% | 3,153,340 |
| Mar 13, 2026 | 12.23 | 12.46 | 11.82 | 11.88 | 11.88 | 2.33% | 2,558,159 |
| Mar 12, 2026 | 11.64 | 11.73 | 11.38 | 11.61 | 11.61 | -0.51% | 1,142,451 |
| Mar 11, 2026 | 11.52 | 11.78 | 11.31 | 11.67 | 11.67 | 1.48% | 2,201,284 |
| Mar 10, 2026 | 11.64 | 11.87 | 11.37 | 11.50 | 11.50 | 0.09% | 2,882,672 |
| Mar 9, 2026 | 11.34 | 11.63 | 11.26 | 11.49 | 11.49 | 1.32% | 2,530,103 |
| Mar 6, 2026 | 11.38 | 11.46 | 11.15 | 11.34 | 11.34 | -4.71% | 2,991,704 |
| Mar 5, 2026 | 12.13 | 12.22 | 11.73 | 11.90 | 11.90 | -4.11% | 3,243,213 |
| Mar 4, 2026 | 12.02 | 12.56 | 11.96 | 12.41 | 12.41 | 9.63% | 6,508,064 |
| Mar 3, 2026 | 11.18 | 11.65 | 11.01 | 11.32 | 11.32 | -3.17% | 2,266,359 |
| Mar 2, 2026 | 11.10 | 12.04 | 11.10 | 11.69 | 11.69 | 7.54% | 3,702,814 |
| Feb 27, 2026 | 11.04 | 11.11 | 10.82 | 10.87 | 10.87 | -5.23% | 1,694,186 |
| Feb 26, 2026 | 11.72 | 11.77 | 11.25 | 11.47 | 11.47 | -3.86% | 1,925,996 |
| Feb 25, 2026 | 11.26 | 12.02 | 11.21 | 11.93 | 11.93 | 13.73% | 3,062,040 |
| Feb 24, 2026 | 10.17 | 10.53 | 10.10 | 10.49 | 10.49 | 0.48% | 1,882,500 |
| Feb 23, 2026 | 10.71 | 10.77 | 10.31 | 10.44 | 10.44 | -7.53% | 1,622,857 |
| Feb 20, 2026 | 11.03 | 11.39 | 11.01 | 11.29 | 11.29 | 3.39% | 2,403,632 |
| Feb 19, 2026 | 10.71 | 10.98 | 10.64 | 10.92 | 10.92 | 0.83% | 1,316,853 |
| Feb 18, 2026 | 10.95 | 11.19 | 10.72 | 10.83 | 10.83 | -4.24% | 1,275,899 |
| Feb 17, 2026 | 11.32 | 11.41 | 11.04 | 11.31 | 11.31 | 0.27% | 1,378,817 |
| Feb 13, 2026 | 10.71 | 11.40 | 10.69 | 11.28 | 11.28 | 10.37% | 2,631,083 |
| Feb 12, 2026 | 10.82 | 10.87 | 10.17 | 10.22 | 10.22 | -3.49% | 1,546,675 |
| Feb 11, 2026 | 10.89 | 10.95 | 10.38 | 10.59 | 10.59 | -3.64% | 2,301,158 |
| Feb 10, 2026 | 11.21 | 11.32 | 10.94 | 10.99 | 10.99 | -5.99% | 2,458,433 |
| Feb 9, 2026 | 11.16 | 11.80 | 11.11 | 11.69 | 11.69 | 1.30% | 2,020,605 |
| Feb 6, 2026 | 10.96 | 11.77 | 10.95 | 11.54 | 11.54 | 10.43% | 3,443,017 |
| Feb 5, 2026 | 11.94 | 12.13 | 10.31 | 10.45 | 10.45 | -15.59% | 5,352,461 |
| Feb 4, 2026 | 12.50 | 12.59 | 11.92 | 12.38 | 12.38 | -7.68% | 3,398,785 |
| Feb 3, 2026 | 13.69 | 13.71 | 12.81 | 13.41 | 13.41 | -2.69% | 2,841,347 |
| Feb 2, 2026 | 13.72 | 14.09 | 13.71 | 13.78 | 13.78 | -11.21% | 2,192,276 |
| Jan 30, 2026 | 15.44 | 15.82 | 15.16 | 15.52 | 15.52 | 0.06% | 2,438,401 |
| Jan 29, 2026 | 16.25 | 16.26 | 15.28 | 15.51 | 15.51 | -6.73% | 2,743,960 |
| Jan 28, 2026 | 16.83 | 16.89 | 16.60 | 16.63 | 16.63 | -1.54% | 1,144,166 |
| Jan 27, 2026 | 16.46 | 16.91 | 16.35 | 16.89 | 16.89 | 3.05% | 1,123,740 |
| Jan 26, 2026 | 16.29 | 16.64 | 16.27 | 16.39 | 16.39 | -2.50% | 1,327,476 |
| Jan 23, 2026 | 16.89 | 17.26 | 16.60 | 16.81 | 16.81 | -1.23% | 1,083,924 |
| Jan 22, 2026 | 17.11 | 17.21 | 16.78 | 17.02 | 17.02 | -2.07% | 995,937 |
| Jan 21, 2026 | 17.08 | 17.46 | 16.59 | 17.38 | 17.38 | 2.96% | 1,766,429 |
| Jan 20, 2026 | 17.03 | 17.17 | 16.71 | 16.88 | 16.88 | -12.08% | 1,726,137 |
| Jan 16, 2026 | 19.01 | 19.22 | 18.56 | 19.20 | 19.20 | 2.62% | 1,250,491 |
| Jan 15, 2026 | 19.24 | 19.25 | 18.65 | 18.71 | 18.71 | -4.20% | 1,554,406 |
| Jan 14, 2026 | 19.33 | 19.66 | 19.26 | 19.53 | 19.53 | 2.57% | 1,606,783 |
| Jan 13, 2026 | 18.94 | 19.14 | 18.68 | 19.04 | 19.04 | 2.64% | 1,137,644 |
| Jan 12, 2026 | 18.38 | 19.08 | 18.38 | 18.55 | 18.55 | 3.46% | 1,169,502 |
| Jan 9, 2026 | 18.23 | 18.61 | 17.82 | 17.93 | 17.93 | -1.48% | 783,458 |
| Jan 8, 2026 | 17.70 | 18.39 | 17.53 | 18.20 | 18.20 | 1.51% | 587,080 |
| Jan 7, 2026 | 18.11 | 18.27 | 17.73 | 17.93 | 17.93 | -2.34% | 659,497 |
| Jan 6, 2026 | 18.84 | 18.92 | 17.99 | 18.36 | 18.36 | 0.71% | 1,945,980 |
| Jan 5, 2026 | 17.66 | 18.48 | 17.59 | 18.23 | 18.23 | 5.07% | 1,384,979 |
| Jan 2, 2026 | 16.88 | 17.47 | 16.76 | 17.35 | 17.35 | 5.79% | 1,150,031 |
| Dec 31, 2025 | 16.70 | 16.71 | 16.30 | 16.40 | 16.40 | 0.18% | 1,533,836 |
| Dec 30, 2025 | 16.40 | 16.70 | 16.33 | 16.37 | 16.37 | 0.61% | 1,331,306 |
| Dec 29, 2025 | 16.25 | 16.40 | 16.18 | 16.27 | 16.27 | 0.81% | 649,707 |
| Dec 26, 2025 | 16.45 | 16.46 | 15.90 | 16.14 | 16.14 | 0.25% | 1,259,629 |
| Dec 24, 2025 | 16.05 | 16.26 | 15.90 | 16.10 | 16.10 | -2.01% | 627,655 |
| Dec 23, 2025 | 16.23 | 16.56 | 16.09 | 16.43 | 16.43 | 0.18% | 1,332,653 |
| Dec 22, 2025 | 16.78 | 16.96 | 16.38 | 16.40 | 16.40 | -2.03% | 1,506,626 |
| Dec 19, 2025 | 16.54 | 16.85 | 16.29 | 16.74 | 16.74 | 8.49% | 1,206,440 |
| Dec 18, 2025 | 16.64 | 16.99 | 15.39 | 15.43 | 15.43 | -4.64% | 3,135,912 |
| Dec 17, 2025 | 17.01 | 17.65 | 15.98 | 16.18 | 16.18 | -4.43% | 3,010,512 |
| Dec 16, 2025 | 16.90 | 17.15 | 16.71 | 16.93 | 16.93 | 2.92% | 2,036,039 |
| Dec 15, 2025 | 17.52 | 17.62 | 16.27 | 16.45 | 16.45 | -5.08% | 2,559,641 |
| Dec 12, 2025 | 18.30 | 18.37 | 17.16 | 17.33 | 17.33 | -3.13% | 823,229 |
| Dec 11, 2025 | 17.23 | 18.02 | 17.09 | 17.89 | 17.89 | -1.65% | 1,416,686 |
| Dec 10, 2025 | 18.09 | 18.77 | 17.85 | 18.19 | 18.19 | -1.30% | 966,099 |
| Dec 9, 2025 | 17.41 | 19.08 | 17.34 | 18.43 | 18.43 | 4.42% | 1,831,977 |
| Dec 8, 2025 | 18.15 | 18.27 | 17.53 | 17.65 | 17.65 | 1.15% | 810,723 |
| Dec 5, 2025 | 17.86 | 18.04 | 17.19 | 17.45 | 17.45 | -5.52% | 1,113,047 |
| Dec 4, 2025 | 18.81 | 18.97 | 18.13 | 18.47 | 18.47 | -0.91% | 1,651,164 |
| Dec 3, 2025 | 18.54 | 18.87 | 18.40 | 18.64 | 18.64 | 2.31% | 1,236,077 |