2x Solana ETF (SOLT)
NASDAQ: SOLT · Real-Time Price · USD
54.70
-4.82 (-8.10%)
At close: Mar 5, 2026, 4:00 PM EST
52.02
-2.68 (-4.90%)
Pre-market: Mar 6, 2026, 4:33 AM EST
SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.67 | 57.25 | 52.88 | 54.70 | 54.70 | -8.10% | 598,198 |
| Mar 4, 2026 | 56.15 | 60.77 | 55.39 | 59.52 | 59.52 | 19.59% | 950,180 |
| Mar 3, 2026 | 48.50 | 52.66 | 46.94 | 49.77 | 49.77 | -6.64% | 1,425,385 |
| Mar 2, 2026 | 48.16 | 56.40 | 48.16 | 53.31 | 53.31 | 15.31% | 606,835 |
| Feb 27, 2026 | 47.58 | 48.38 | 45.68 | 46.23 | 46.23 | -10.75% | 290,543 |
| Feb 26, 2026 | 54.00 | 54.60 | 49.60 | 51.80 | 51.80 | -8.16% | 1,342,598 |
| Feb 25, 2026 | 50.60 | 57.20 | 50.00 | 56.40 | 56.40 | 27.60% | 1,390,782 |
| Feb 24, 2026 | 41.60 | 44.40 | 41.00 | 44.20 | 44.20 | 0.91% | 845,623 |
| Feb 23, 2026 | 46.10 | 46.90 | 42.46 | 43.80 | 43.80 | -15.12% | 1,363,262 |
| Feb 20, 2026 | 49.20 | 52.60 | 49.20 | 51.60 | 51.60 | 6.61% | 1,166,498 |
| Feb 19, 2026 | 46.50 | 49.00 | 46.00 | 48.40 | 48.40 | 1.68% | 999,851 |
| Feb 18, 2026 | 48.80 | 51.00 | 46.60 | 47.60 | 47.60 | -9.16% | 1,495,098 |
| Feb 17, 2026 | 52.40 | 53.20 | 49.60 | 52.40 | 52.28 | 0.38% | 826,373 |
| Feb 13, 2026 | 47.30 | 53.13 | 47.00 | 52.20 | 52.08 | 20.83% | 1,517,000 |
| Feb 12, 2026 | 48.20 | 48.80 | 42.80 | 43.20 | 43.10 | -6.90% | 1,080,161 |
| Feb 11, 2026 | 49.20 | 49.60 | 44.40 | 46.40 | 46.29 | -7.20% | 1,340,670 |
| Feb 10, 2026 | 52.00 | 53.20 | 49.60 | 50.00 | 49.89 | -11.97% | 1,114,613 |
| Feb 9, 2026 | 51.80 | 58.00 | 51.20 | 56.80 | 56.67 | 2.90% | 1,394,133 |
| Feb 6, 2026 | 50.20 | 57.40 | 50.00 | 55.20 | 55.07 | 20.00% | 1,912,133 |
| Feb 5, 2026 | 62.20 | 64.00 | 44.60 | 46.00 | 45.89 | -30.93% | 1,510,113 |
| Feb 4, 2026 | 68.20 | 69.20 | 61.60 | 66.60 | 66.45 | -16.12% | 1,027,430 |
| Feb 3, 2026 | 82.80 | 82.80 | 71.80 | 79.40 | 79.22 | -5.70% | 860,150 |
| Feb 2, 2026 | 82.80 | 88.00 | 82.80 | 84.20 | 84.01 | -22.18% | 763,948 |
| Jan 30, 2026 | 106.40 | 112.21 | 103.00 | 108.20 | 107.95 | 0.56% | 552,818 |
| Jan 29, 2026 | 119.00 | 119.60 | 104.20 | 107.60 | 107.35 | -14.06% | 614,949 |
| Jan 28, 2026 | 128.00 | 128.90 | 124.60 | 125.20 | 124.91 | -2.95% | 492,027 |
| Jan 27, 2026 | 122.80 | 129.60 | 121.00 | 129.00 | 128.70 | 5.74% | 549,030 |
| Jan 26, 2026 | 120.40 | 125.80 | 119.80 | 122.00 | 121.72 | -5.13% | 339,899 |
| Jan 23, 2026 | 129.00 | 135.30 | 125.20 | 128.60 | 128.31 | -2.58% | 641,097 |
| Jan 22, 2026 | 133.20 | 134.70 | 128.00 | 132.00 | 131.70 | -3.93% | 1,155,693 |
| Jan 21, 2026 | 132.60 | 138.60 | 125.20 | 137.40 | 137.09 | 5.37% | 698,842 |
| Jan 20, 2026 | 133.00 | 135.53 | 127.00 | 130.40 | 129.94 | -24.10% | 967,478 |
| Jan 16, 2026 | 168.60 | 172.00 | 160.60 | 171.80 | 171.19 | 5.01% | 449,075 |
| Jan 15, 2026 | 172.80 | 173.40 | 162.20 | 163.60 | 163.02 | -8.50% | 531,751 |
| Jan 14, 2026 | 175.20 | 181.30 | 173.80 | 178.80 | 178.17 | 5.05% | 600,853 |
| Jan 13, 2026 | 168.80 | 171.80 | 163.80 | 170.20 | 169.60 | 5.45% | 511,337 |
| Jan 12, 2026 | 159.00 | 170.60 | 158.80 | 161.40 | 160.83 | 6.75% | 567,629 |
| Jan 9, 2026 | 156.00 | 163.20 | 149.40 | 151.20 | 150.66 | -2.95% | 501,470 |
| Jan 8, 2026 | 147.40 | 159.20 | 144.60 | 155.80 | 155.25 | 2.64% | 485,753 |
| Jan 7, 2026 | 154.70 | 157.30 | 148.20 | 151.80 | 151.26 | -4.41% | 398,257 |
| Jan 6, 2026 | 167.80 | 169.00 | 152.60 | 158.80 | 158.24 | 1.40% | 703,012 |
| Jan 5, 2026 | 147.60 | 161.20 | 146.20 | 156.60 | 156.04 | 10.13% | 604,278 |
| Jan 2, 2026 | 135.20 | 144.80 | 133.40 | 142.20 | 141.70 | 11.44% | 597,281 |
| Dec 31, 2025 | 132.80 | 132.80 | 126.40 | 127.60 | 127.15 | - | 413,743 |
| Dec 30, 2025 | 127.60 | 132.60 | 126.60 | 127.60 | 127.15 | 1.43% | 292,741 |
| Dec 29, 2025 | 125.20 | 128.18 | 124.20 | 125.80 | 125.35 | 1.62% | 312,869 |
| Dec 26, 2025 | 129.00 | 129.00 | 120.20 | 123.80 | 123.36 | 0.16% | 476,306 |
| Dec 24, 2025 | 123.40 | 126.80 | 120.80 | 123.60 | 123.16 | -4.19% | 200,699 |
| Dec 23, 2025 | 126.00 | 131.20 | 124.00 | 129.00 | 128.54 | 0.16% | 238,647 |
| Dec 22, 2025 | 135.60 | 138.20 | 128.20 | 128.80 | 128.34 | -4.31% | 352,127 |
| Dec 19, 2025 | 131.40 | 136.20 | 127.70 | 134.60 | 134.12 | 16.64% | 416,589 |
| Dec 18, 2025 | 134.10 | 139.80 | 114.60 | 115.40 | 114.99 | -9.42% | 993,993 |
| Dec 17, 2025 | 140.60 | 151.40 | 123.60 | 127.40 | 126.95 | -8.48% | 969,981 |
| Dec 16, 2025 | 139.20 | 142.80 | 135.60 | 139.20 | 138.71 | 5.45% | 278,113 |
| Dec 15, 2025 | 149.60 | 151.80 | 129.00 | 132.00 | 131.53 | -10.08% | 768,479 |
| Dec 12, 2025 | 164.20 | 165.20 | 143.80 | 146.80 | 146.20 | -6.50% | 412,808 |
| Dec 11, 2025 | 144.90 | 159.00 | 142.80 | 157.00 | 156.36 | -3.56% | 499,147 |
| Dec 10, 2025 | 160.60 | 173.00 | 156.40 | 162.80 | 162.13 | -2.51% | 617,821 |
| Dec 9, 2025 | 148.50 | 178.20 | 147.40 | 167.00 | 166.32 | 9.15% | 667,511 |
| Dec 8, 2025 | 162.00 | 164.50 | 151.00 | 153.00 | 152.37 | 1.86% | 338,659 |
| Dec 5, 2025 | 157.30 | 161.20 | 146.00 | 150.20 | 149.59 | -11.12% | 540,633 |
| Dec 4, 2025 | 175.30 | 178.30 | 162.80 | 169.00 | 168.31 | -1.74% | 381,248 |
| Dec 3, 2025 | 170.30 | 176.70 | 167.60 | 172.00 | 171.30 | 4.12% | 470,175 |
| Dec 2, 2025 | 149.80 | 169.80 | 148.80 | 165.20 | 164.52 | 23.47% | 600,651 |
| Dec 1, 2025 | 139.00 | 140.80 | 131.00 | 133.80 | 133.25 | -18.51% | 550,516 |
| Nov 28, 2025 | 180.60 | 181.57 | 163.80 | 164.20 | 163.53 | -8.47% | 461,720 |
| Nov 26, 2025 | 165.30 | 185.00 | 161.90 | 179.40 | 178.67 | 7.30% | 626,496 |
| Nov 25, 2025 | 162.80 | 168.20 | 155.60 | 167.20 | 166.52 | -2.34% | 434,195 |
| Nov 24, 2025 | 148.70 | 172.10 | 147.20 | 171.20 | 170.16 | 18.40% | 543,349 |
| Nov 21, 2025 | 143.00 | 152.70 | 135.77 | 144.60 | 143.72 | -9.85% | 970,778 |
| Nov 20, 2025 | 178.20 | 178.80 | 154.00 | 160.40 | 159.43 | 0.75% | 708,675 |
| Nov 19, 2025 | 166.90 | 174.60 | 152.40 | 159.20 | 158.23 | -11.46% | 510,067 |
| Nov 18, 2025 | 174.20 | 182.60 | 170.32 | 179.80 | 178.71 | 16.91% | 510,514 |
| Nov 17, 2025 | 172.20 | 187.20 | 150.00 | 153.80 | 152.87 | -13.69% | 755,366 |
| Nov 14, 2025 | 175.80 | 190.06 | 172.20 | 178.20 | 177.12 | -4.09% | 546,374 |
| Nov 13, 2025 | 217.60 | 226.00 | 181.00 | 185.80 | 184.67 | -14.46% | 587,619 |
| Nov 12, 2025 | 237.80 | 237.80 | 210.50 | 217.20 | 215.88 | -4.06% | 439,893 |
| Nov 11, 2025 | 246.40 | 246.52 | 224.80 | 226.40 | 225.02 | -13.46% | 446,079 |
| Nov 10, 2025 | 263.20 | 263.60 | 253.40 | 261.60 | 260.01 | 5.23% | 401,176 |
| Nov 7, 2025 | 216.60 | 251.60 | 209.10 | 248.60 | 247.09 | 10.29% | 432,766 |
| Nov 6, 2025 | 236.00 | 237.00 | 221.00 | 225.40 | 224.03 | -8.89% | 419,146 |
| Nov 5, 2025 | 234.00 | 251.80 | 231.60 | 247.40 | 245.90 | 11.84% | 569,114 |
| Nov 4, 2025 | 241.60 | 259.00 | 206.00 | 221.20 | 219.86 | -13.39% | 1,097,828 |
| Nov 3, 2025 | 298.32 | 302.80 | 251.80 | 255.40 | 253.85 | -26.01% | 1,045,712 |
| Oct 31, 2025 | 339.40 | 352.00 | 331.40 | 345.20 | 343.10 | 10.43% | 289,814 |
| Oct 30, 2025 | 345.80 | 347.00 | 310.90 | 312.60 | 310.70 | -14.73% | 601,243 |
| Oct 29, 2025 | 399.60 | 400.60 | 354.20 | 366.60 | 364.37 | -3.12% | 600,659 |
| Oct 28, 2025 | 405.20 | 408.80 | 373.90 | 378.40 | 375.86 | -4.64% | 431,389 |
| Oct 27, 2025 | 397.40 | 409.30 | 389.80 | 396.80 | 394.14 | 6.95% | 389,208 |
| Oct 24, 2025 | 372.00 | 372.80 | 354.00 | 371.00 | 368.51 | 2.09% | 311,140 |
| Oct 23, 2025 | 360.40 | 372.40 | 352.40 | 363.40 | 360.96 | 11.95% | 431,225 |
| Oct 22, 2025 | 347.20 | 351.20 | 315.30 | 324.60 | 322.42 | -14.53% | 607,203 |
| Oct 21, 2025 | 349.20 | 394.60 | 340.80 | 379.80 | 377.25 | 5.73% | 617,260 |
| Oct 20, 2025 | 372.20 | 375.00 | 347.50 | 359.20 | 356.79 | 7.42% | 338,324 |
| Oct 17, 2025 | 329.60 | 347.40 | 313.70 | 334.40 | 332.16 | -3.24% | 489,145 |
| Oct 16, 2025 | 392.00 | 399.20 | 342.40 | 345.60 | 343.28 | -10.33% | 531,429 |
| Oct 15, 2025 | 414.20 | 427.40 | 383.00 | 385.40 | 382.81 | -4.03% | 468,879 |
| Oct 14, 2025 | 382.00 | 437.40 | 372.00 | 401.60 | 398.90 | -8.60% | 588,428 |
| Oct 13, 2025 | 378.60 | 448.20 | 377.40 | 439.40 | 436.45 | 2.42% | 717,243 |
| Oct 10, 2025 | 508.80 | 517.80 | 421.20 | 429.00 | 426.12 | -12.31% | 699,730 |