Bitwise Solana Staking ETF (BSOL)
NYSEARCA: BSOL · Real-Time Price · USD
9.92
+0.96 (10.71%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.34 | 10.03 | 9.32 | 9.92 | 9.92 | 10.71% | 2,605,811 |
| Jun 25, 2026 | 9.24 | 9.27 | 8.67 | 8.96 | 8.96 | 0.11% | 2,101,204 |
| Jun 24, 2026 | 9.36 | 9.41 | 8.77 | 8.95 | 8.95 | -3.97% | 4,050,961 |
| Jun 23, 2026 | 9.34 | 9.45 | 9.27 | 9.32 | 9.32 | -5.48% | 2,039,722 |
| Jun 22, 2026 | 10.08 | 10.18 | 9.83 | 9.86 | 9.86 | 4.89% | 2,381,666 |
| Jun 18, 2026 | 9.74 | 9.74 | 9.24 | 9.40 | 9.40 | -3.19% | 1,819,714 |
| Jun 17, 2026 | 9.80 | 10.12 | 9.67 | 9.71 | 9.71 | -2.90% | 3,092,064 |
| Jun 16, 2026 | 10.04 | 10.08 | 9.80 | 10.00 | 10.00 | -1.86% | 1,606,723 |
| Jun 15, 2026 | 10.02 | 10.31 | 9.93 | 10.19 | 10.19 | 12.60% | 2,709,508 |
| Jun 12, 2026 | 9.04 | 9.31 | 8.99 | 9.05 | 9.05 | - | 1,647,508 |
| Jun 11, 2026 | 8.84 | 9.11 | 8.79 | 9.05 | 9.05 | 5.48% | 1,961,369 |
| Jun 10, 2026 | 8.70 | 8.89 | 8.57 | 8.58 | 8.58 | -3.05% | 3,009,753 |
| Jun 9, 2026 | 8.90 | 8.96 | 8.60 | 8.85 | 8.85 | -3.17% | 3,914,987 |
| Jun 8, 2026 | 9.05 | 9.18 | 8.99 | 9.14 | 9.14 | 6.40% | 2,916,590 |
| Jun 5, 2026 | 8.99 | 9.03 | 8.32 | 8.59 | 8.59 | -8.03% | 7,077,028 |
| Jun 4, 2026 | 9.36 | 9.55 | 9.26 | 9.34 | 9.34 | -3.81% | 3,277,215 |
| Jun 3, 2026 | 10.09 | 10.14 | 9.70 | 9.71 | 9.71 | -4.71% | 2,722,929 |
| Jun 2, 2026 | 10.68 | 10.71 | 10.06 | 10.19 | 10.19 | -6.94% | 3,739,389 |
| Jun 1, 2026 | 10.83 | 10.97 | 10.67 | 10.95 | 10.95 | -1.17% | 2,317,142 |
| May 29, 2026 | 10.97 | 11.24 | 10.85 | 11.08 | 11.08 | -0.09% | 1,364,870 |
| May 28, 2026 | 10.94 | 11.20 | 10.79 | 11.09 | 11.09 | -1.95% | 3,063,988 |
| May 27, 2026 | 11.28 | 11.45 | 11.20 | 11.31 | 11.31 | - | 1,896,402 |
| May 26, 2026 | 11.48 | 11.64 | 11.23 | 11.31 | 11.31 | -0.88% | 1,672,750 |
| May 22, 2026 | 11.79 | 11.81 | 11.34 | 11.41 | 11.41 | -3.71% | 1,504,444 |
| May 21, 2026 | 11.61 | 11.88 | 11.52 | 11.85 | 11.85 | 1.98% | 1,559,451 |
| May 20, 2026 | 11.44 | 11.75 | 11.37 | 11.62 | 11.62 | 2.20% | 1,782,196 |
| May 19, 2026 | 11.37 | 11.48 | 11.30 | 11.37 | 11.37 | -0.79% | 1,750,997 |
| May 18, 2026 | 11.49 | 11.49 | 11.26 | 11.46 | 11.46 | -4.90% | 2,959,237 |
| May 15, 2026 | 12.20 | 12.22 | 11.95 | 12.05 | 12.05 | -3.91% | 1,996,379 |
| May 14, 2026 | 12.29 | 12.65 | 12.24 | 12.54 | 12.54 | 2.20% | 2,205,584 |
| May 13, 2026 | 12.58 | 12.59 | 12.18 | 12.27 | 12.27 | -4.14% | 2,595,910 |
| May 12, 2026 | 12.82 | 12.87 | 12.63 | 12.80 | 12.80 | -3.47% | 2,835,979 |
| May 11, 2026 | 12.85 | 13.27 | 12.73 | 13.26 | 13.26 | 6.08% | 5,250,568 |
| May 8, 2026 | 11.92 | 12.53 | 11.87 | 12.50 | 12.50 | 4.95% | 2,812,889 |
| May 7, 2026 | 12.04 | 12.04 | 11.85 | 11.91 | 11.91 | -1.16% | 1,966,672 |
| May 6, 2026 | 11.94 | 12.08 | 11.79 | 12.05 | 12.05 | 3.26% | 3,316,721 |
| May 5, 2026 | 11.56 | 11.68 | 11.48 | 11.67 | 11.67 | 2.55% | 2,515,718 |
| May 4, 2026 | 11.33 | 11.50 | 11.30 | 11.38 | 11.38 | 0.62% | 2,116,630 |
| May 1, 2026 | 11.37 | 11.43 | 11.29 | 11.31 | 11.31 | 1.07% | 1,289,718 |
| Apr 30, 2026 | 11.19 | 11.29 | 11.14 | 11.19 | 11.19 | 1.36% | 1,428,061 |
| Apr 29, 2026 | 11.30 | 11.33 | 10.94 | 11.04 | 11.04 | -2.21% | 1,669,011 |
| Apr 28, 2026 | 11.24 | 11.31 | 11.16 | 11.29 | 11.29 | -0.35% | 1,458,222 |
| Apr 27, 2026 | 11.48 | 11.56 | 11.25 | 11.33 | 11.33 | -2.50% | 1,101,599 |
| Apr 24, 2026 | 11.60 | 11.66 | 11.52 | 11.62 | 11.62 | 1.22% | 3,959,035 |
| Apr 23, 2026 | 11.54 | 11.65 | 11.36 | 11.48 | 11.48 | -2.38% | 2,881,508 |
| Apr 22, 2026 | 11.95 | 12.03 | 11.74 | 11.76 | 11.76 | 3.43% | 1,819,224 |
| Apr 21, 2026 | 11.50 | 11.69 | 11.35 | 11.37 | 11.37 | -1.47% | 1,952,250 |
| Apr 20, 2026 | 11.45 | 11.60 | 11.37 | 11.54 | 11.54 | -3.99% | 1,018,146 |
| Apr 17, 2026 | 12.07 | 12.22 | 11.96 | 12.02 | 12.02 | -0.83% | 1,875,404 |
| Apr 16, 2026 | 11.58 | 12.12 | 11.26 | 12.12 | 12.12 | 5.48% | 1,641,594 |
| Apr 15, 2026 | 11.27 | 11.55 | 11.19 | 11.49 | 11.49 | 1.86% | 3,349,028 |
| Apr 14, 2026 | 11.57 | 11.79 | 11.26 | 11.28 | 11.28 | -0.27% | 2,792,158 |
| Apr 13, 2026 | 11.08 | 11.33 | 11.06 | 11.31 | 11.31 | -1.31% | 1,572,885 |
| Apr 10, 2026 | 11.28 | 11.49 | 11.22 | 11.46 | 11.46 | 1.42% | 928,779 |
| Apr 9, 2026 | 11.04 | 11.37 | 10.92 | 11.30 | 11.30 | 1.16% | 1,591,321 |
| Apr 8, 2026 | 11.36 | 11.39 | 11.06 | 11.17 | 11.17 | 2.01% | 1,423,833 |
| Apr 7, 2026 | 10.60 | 10.96 | 10.51 | 10.95 | 10.95 | -0.27% | 2,392,879 |
| Apr 6, 2026 | 11.06 | 11.10 | 10.89 | 10.98 | 10.98 | 3.78% | 1,691,911 |
| Apr 2, 2026 | 10.38 | 10.71 | 10.27 | 10.58 | 10.58 | -5.87% | 2,289,852 |
| Apr 1, 2026 | 11.16 | 11.61 | 11.04 | 11.24 | 11.24 | 1.72% | 2,160,849 |
| Mar 31, 2026 | 10.85 | 11.17 | 10.77 | 11.05 | 11.05 | 0.18% | 2,048,537 |
| Mar 30, 2026 | 11.33 | 11.35 | 10.97 | 11.03 | 11.03 | -0.36% | 1,541,006 |
| Mar 27, 2026 | 11.18 | 11.24 | 10.94 | 11.07 | 11.07 | -3.32% | 2,942,286 |
| Mar 26, 2026 | 11.76 | 11.82 | 11.43 | 11.45 | 11.45 | -6.76% | 1,212,810 |
| Mar 25, 2026 | 12.46 | 12.52 | 12.20 | 12.28 | 12.28 | 3.54% | 1,519,970 |
| Mar 24, 2026 | 12.21 | 12.24 | 11.84 | 11.86 | 11.86 | -3.10% | 2,793,375 |
| Mar 23, 2026 | 12.07 | 12.36 | 11.97 | 12.24 | 12.24 | 2.77% | 5,623,381 |
| Mar 20, 2026 | 11.97 | 12.00 | 11.78 | 11.91 | 11.91 | 0.34% | 2,805,277 |
| Mar 19, 2026 | 11.78 | 11.93 | 11.64 | 11.87 | 11.87 | -1.17% | 1,725,105 |
| Mar 18, 2026 | 12.14 | 12.16 | 11.86 | 12.01 | 12.01 | -5.21% | 2,131,512 |
| Mar 17, 2026 | 12.52 | 12.80 | 12.48 | 12.67 | 12.67 | -0.63% | 2,063,542 |
| Mar 16, 2026 | 12.59 | 12.79 | 12.36 | 12.75 | 12.75 | 7.32% | 3,264,071 |
| Mar 13, 2026 | 12.23 | 12.46 | 11.82 | 11.88 | 11.88 | 2.33% | 2,580,565 |
| Mar 12, 2026 | 11.64 | 11.73 | 11.38 | 11.61 | 11.61 | -0.51% | 1,241,628 |
| Mar 11, 2026 | 11.52 | 11.78 | 11.31 | 11.67 | 11.67 | 1.48% | 2,269,902 |
| Mar 10, 2026 | 11.64 | 11.87 | 11.37 | 11.50 | 11.50 | 0.09% | 2,882,808 |
| Mar 9, 2026 | 11.34 | 11.63 | 11.26 | 11.49 | 11.49 | 1.32% | 2,547,376 |
| Mar 6, 2026 | 11.38 | 11.46 | 11.15 | 11.34 | 11.34 | -4.71% | 2,997,446 |
| Mar 5, 2026 | 12.13 | 12.22 | 11.73 | 11.90 | 11.90 | -4.11% | 3,250,383 |
| Mar 4, 2026 | 12.02 | 12.56 | 11.96 | 12.41 | 12.41 | 9.63% | 6,526,743 |
| Mar 3, 2026 | 11.18 | 11.65 | 11.01 | 11.32 | 11.32 | -3.17% | 2,284,546 |
| Mar 2, 2026 | 11.10 | 12.04 | 11.10 | 11.69 | 11.69 | 7.54% | 3,728,303 |
| Feb 27, 2026 | 11.04 | 11.11 | 10.82 | 10.87 | 10.87 | -5.23% | 1,711,583 |
| Feb 26, 2026 | 11.72 | 11.77 | 11.25 | 11.47 | 11.47 | -3.86% | 1,931,812 |
| Feb 25, 2026 | 11.26 | 12.02 | 11.21 | 11.93 | 11.93 | 13.73% | 3,139,140 |
| Feb 24, 2026 | 10.17 | 10.53 | 10.10 | 10.49 | 10.49 | 0.48% | 1,886,417 |
| Feb 23, 2026 | 10.71 | 10.77 | 10.31 | 10.44 | 10.44 | -7.53% | 1,632,717 |
| Feb 20, 2026 | 11.03 | 11.39 | 11.01 | 11.29 | 11.29 | 3.39% | 2,415,544 |
| Feb 19, 2026 | 10.71 | 10.98 | 10.64 | 10.92 | 10.92 | 0.83% | 1,317,899 |
| Feb 18, 2026 | 10.95 | 11.19 | 10.72 | 10.83 | 10.83 | -4.24% | 1,288,236 |
| Feb 17, 2026 | 11.32 | 11.41 | 11.04 | 11.31 | 11.31 | 0.27% | 1,399,239 |
| Feb 13, 2026 | 10.71 | 11.40 | 10.69 | 11.28 | 11.28 | 10.37% | 2,634,322 |
| Feb 12, 2026 | 10.82 | 10.87 | 10.17 | 10.22 | 10.22 | -3.49% | 1,547,670 |
| Feb 11, 2026 | 10.89 | 10.95 | 10.38 | 10.59 | 10.59 | -3.64% | 2,302,694 |
| Feb 10, 2026 | 11.21 | 11.32 | 10.94 | 10.99 | 10.99 | -5.99% | 2,517,012 |
| Feb 9, 2026 | 11.16 | 11.80 | 11.11 | 11.69 | 11.69 | 1.30% | 2,063,012 |
| Feb 6, 2026 | 10.96 | 11.77 | 10.95 | 11.54 | 11.54 | 10.43% | 3,551,184 |
| Feb 5, 2026 | 11.94 | 12.13 | 10.31 | 10.45 | 10.45 | -15.59% | 5,672,058 |
| Feb 4, 2026 | 12.50 | 12.59 | 11.92 | 12.38 | 12.38 | -7.68% | 3,464,097 |
| Feb 3, 2026 | 13.69 | 13.71 | 12.81 | 13.41 | 13.41 | -2.69% | 2,929,813 |