2x Solana ETF (SOLT)
NASDAQ: SOLT · Real-Time Price · USD
7.86
-0.49 (-5.87%)
Dec 10, 2025, 12:03 PM EST - Market open
SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 8.03 | 8.07 | 7.83 | 7.82 | - | -6.35% | 2,361,416 |
| Dec 9, 2025 | 7.43 | 8.91 | 7.37 | 8.35 | 8.35 | 9.15% | 13,176,742 |
| Dec 8, 2025 | 8.10 | 8.23 | 7.55 | 7.65 | 7.65 | 1.86% | 6,659,100 |
| Dec 5, 2025 | 7.87 | 8.06 | 7.30 | 7.51 | 7.51 | -11.12% | 10,409,319 |
| Dec 4, 2025 | 8.77 | 8.92 | 8.14 | 8.45 | 8.45 | -1.74% | 7,624,965 |
| Dec 3, 2025 | 8.52 | 8.84 | 8.38 | 8.60 | 8.60 | 4.12% | 9,403,516 |
| Dec 2, 2025 | 7.49 | 8.49 | 7.44 | 8.26 | 8.26 | 23.47% | 11,684,310 |
| Dec 1, 2025 | 6.95 | 7.04 | 6.55 | 6.69 | 6.69 | -18.51% | 10,892,364 |
| Nov 28, 2025 | 9.03 | 9.08 | 8.19 | 8.21 | 8.21 | -8.47% | 8,608,710 |
| Nov 26, 2025 | 8.27 | 9.25 | 8.10 | 8.97 | 8.97 | 7.30% | 11,909,053 |
| Nov 25, 2025 | 8.14 | 8.41 | 7.78 | 8.36 | 8.36 | -2.34% | 8,683,909 |
| Nov 24, 2025 | 7.44 | 8.61 | 7.36 | 8.56 | 8.54 | 18.40% | 10,866,989 |
| Nov 21, 2025 | 7.15 | 7.64 | 6.79 | 7.23 | 7.22 | -9.85% | 19,415,576 |
| Nov 20, 2025 | 8.91 | 8.94 | 7.70 | 8.02 | 8.00 | 0.75% | 14,173,501 |
| Nov 19, 2025 | 8.35 | 8.73 | 7.62 | 7.96 | 7.94 | -11.46% | 10,201,357 |
| Nov 18, 2025 | 8.71 | 9.13 | 8.52 | 8.99 | 8.97 | 16.91% | 10,210,298 |
| Nov 17, 2025 | 8.61 | 9.36 | 7.50 | 7.69 | 7.67 | -13.69% | 15,107,322 |
| Nov 14, 2025 | 8.79 | 9.50 | 8.61 | 8.91 | 8.89 | -4.09% | 10,927,486 |
| Nov 13, 2025 | 10.88 | 11.30 | 9.05 | 9.29 | 9.27 | -14.46% | 11,752,384 |
| Nov 12, 2025 | 11.89 | 11.89 | 10.53 | 10.86 | 10.84 | -4.06% | 8,797,872 |
| Nov 11, 2025 | 12.32 | 12.33 | 11.24 | 11.32 | 11.30 | -13.46% | 8,921,587 |
| Nov 10, 2025 | 13.16 | 13.18 | 12.67 | 13.08 | 13.05 | 5.23% | 8,023,528 |
| Nov 7, 2025 | 10.83 | 12.58 | 10.46 | 12.43 | 12.41 | 10.29% | 8,655,332 |
| Nov 6, 2025 | 11.80 | 11.85 | 11.05 | 11.27 | 11.25 | -8.89% | 8,382,933 |
| Nov 5, 2025 | 11.70 | 12.59 | 11.58 | 12.37 | 12.35 | 11.84% | 11,382,297 |
| Nov 4, 2025 | 12.08 | 12.95 | 10.30 | 11.06 | 11.04 | -13.39% | 21,956,568 |
| Nov 3, 2025 | 14.92 | 15.14 | 12.59 | 12.77 | 12.74 | -26.01% | 20,914,256 |
| Oct 31, 2025 | 16.97 | 17.60 | 16.57 | 17.26 | 17.23 | 10.43% | 5,796,292 |
| Oct 30, 2025 | 17.29 | 17.35 | 15.55 | 15.63 | 15.60 | -14.73% | 12,024,876 |
| Oct 29, 2025 | 19.98 | 20.03 | 17.71 | 18.33 | 18.29 | -3.12% | 12,013,183 |
| Oct 28, 2025 | 20.26 | 20.44 | 18.70 | 18.92 | 18.87 | -4.64% | 8,627,798 |
| Oct 27, 2025 | 19.87 | 20.47 | 19.49 | 19.84 | 19.79 | 6.95% | 7,784,170 |
| Oct 24, 2025 | 18.60 | 18.64 | 17.70 | 18.55 | 18.50 | 2.09% | 6,222,807 |
| Oct 23, 2025 | 18.02 | 18.62 | 17.62 | 18.17 | 18.12 | 11.95% | 8,624,504 |
| Oct 22, 2025 | 17.36 | 17.56 | 15.77 | 16.23 | 16.19 | -14.53% | 12,144,065 |
| Oct 21, 2025 | 17.46 | 19.73 | 17.04 | 18.99 | 18.94 | 5.73% | 12,345,211 |
| Oct 20, 2025 | 18.61 | 18.75 | 17.38 | 17.96 | 17.91 | 7.42% | 6,766,494 |
| Oct 17, 2025 | 16.48 | 17.37 | 15.69 | 16.72 | 16.68 | -3.24% | 9,782,907 |
| Oct 16, 2025 | 19.60 | 19.96 | 17.12 | 17.28 | 17.23 | -10.33% | 10,628,583 |
| Oct 15, 2025 | 20.71 | 21.37 | 19.15 | 19.27 | 19.22 | -4.03% | 9,377,589 |
| Oct 14, 2025 | 19.10 | 21.87 | 18.60 | 20.08 | 20.03 | -8.60% | 11,768,572 |
| Oct 13, 2025 | 18.93 | 22.41 | 18.87 | 21.97 | 21.91 | 2.42% | 14,344,874 |
| Oct 10, 2025 | 25.44 | 25.89 | 21.06 | 21.45 | 21.39 | -12.31% | 13,994,605 |
| Oct 9, 2025 | 26.18 | 26.19 | 24.11 | 24.46 | 24.40 | -9.94% | 7,179,403 |
| Oct 8, 2025 | 25.38 | 27.26 | 24.71 | 27.16 | 27.09 | 7.01% | 5,865,099 |
| Oct 7, 2025 | 27.93 | 27.93 | 25.13 | 25.38 | 25.31 | -12.00% | 9,770,679 |
| Oct 6, 2025 | 28.61 | 29.44 | 28.20 | 28.84 | 28.76 | 1.55% | 6,501,287 |
| Oct 3, 2025 | 27.83 | 29.46 | 26.97 | 28.40 | 28.33 | 0.18% | 8,320,721 |
| Oct 2, 2025 | 26.90 | 28.75 | 26.02 | 28.35 | 28.28 | 10.96% | 8,233,658 |
| Oct 1, 2025 | 25.28 | 25.73 | 24.88 | 25.55 | 25.48 | 10.99% | 7,719,445 |
| Sep 30, 2025 | 22.92 | 23.29 | 21.97 | 23.02 | 22.96 | -4.92% | 6,023,134 |
| Sep 29, 2025 | 22.61 | 24.54 | 22.56 | 24.21 | 24.15 | 12.76% | 8,488,598 |
| Sep 26, 2025 | 20.11 | 21.95 | 19.77 | 21.47 | 21.41 | 2.92% | 8,691,438 |
| Sep 25, 2025 | 21.58 | 22.24 | 19.88 | 20.86 | 20.79 | -14.75% | 11,725,696 |
| Sep 24, 2025 | 24.14 | 25.10 | 24.00 | 24.47 | 24.39 | -1.13% | 5,376,872 |
| Sep 23, 2025 | 25.90 | 26.42 | 24.67 | 24.75 | 24.67 | -2.29% | 5,707,258 |
| Sep 22, 2025 | 27.11 | 27.33 | 25.30 | 25.33 | 25.24 | -16.68% | 7,994,206 |
| Sep 19, 2025 | 31.89 | 32.31 | 30.27 | 30.40 | 30.30 | -10.27% | 6,663,267 |
| Sep 18, 2025 | 33.60 | 35.30 | 32.94 | 33.88 | 33.77 | 8.00% | 8,528,937 |
| Sep 17, 2025 | 30.47 | 31.45 | 29.65 | 31.37 | 31.26 | 0.38% | 7,021,902 |
| Sep 16, 2025 | 30.58 | 32.10 | 29.51 | 31.25 | 31.14 | 4.13% | 6,335,787 |
| Sep 15, 2025 | 30.86 | 31.23 | 29.16 | 30.01 | 29.91 | -7.41% | 9,516,693 |
| Sep 12, 2025 | 31.93 | 32.54 | 31.48 | 32.41 | 32.30 | 12.85% | 8,628,305 |
| Sep 11, 2025 | 28.58 | 29.27 | 28.35 | 28.72 | 28.62 | 5.01% | 6,375,271 |
| Sep 10, 2025 | 27.95 | 28.53 | 27.15 | 27.35 | 27.26 | 4.51% | 8,616,963 |
| Sep 9, 2025 | 26.51 | 26.78 | 25.03 | 26.17 | 26.08 | -0.49% | 6,795,510 |
| Sep 8, 2025 | 25.87 | 26.53 | 25.46 | 26.30 | 26.21 | 11.21% | 9,902,320 |
| Sep 5, 2025 | 24.51 | 24.76 | 22.75 | 23.65 | 23.57 | 3.37% | 5,978,699 |
| Sep 4, 2025 | 24.29 | 24.38 | 22.76 | 22.88 | 22.80 | -8.22% | 3,917,849 |
| Sep 3, 2025 | 24.97 | 25.61 | 24.54 | 24.93 | 24.85 | 4.53% | 4,481,468 |
| Sep 2, 2025 | 22.30 | 24.20 | 22.10 | 23.85 | 23.77 | 2.89% | 6,104,259 |
| Aug 29, 2025 | 25.24 | 25.52 | 22.74 | 23.18 | 23.10 | -7.54% | 10,060,314 |
| Aug 28, 2025 | 26.42 | 26.73 | 24.42 | 25.07 | 24.99 | 3.00% | 10,282,850 |
| Aug 27, 2025 | 23.62 | 25.58 | 23.35 | 24.34 | 24.26 | 8.81% | 11,770,286 |
| Aug 26, 2025 | 20.41 | 22.38 | 20.12 | 22.37 | 22.28 | 5.87% | 5,440,459 |
| Aug 25, 2025 | 22.59 | 23.01 | 20.95 | 21.13 | 21.05 | -7.93% | 7,857,791 |
| Aug 22, 2025 | 18.64 | 23.16 | 18.47 | 22.95 | 22.86 | 21.11% | 8,719,198 |
| Aug 21, 2025 | 20.04 | 20.41 | 18.89 | 18.95 | 18.87 | -8.45% | 3,408,432 |
| Aug 20, 2025 | 19.29 | 20.79 | 18.54 | 20.70 | 20.62 | 12.81% | 3,960,710 |
| Aug 19, 2025 | 19.76 | 19.93 | 18.16 | 18.35 | 18.28 | -7.70% | 3,297,258 |
| Aug 18, 2025 | 19.70 | 20.43 | 19.30 | 19.88 | 19.80 | -0.80% | 3,211,817 |
| Aug 15, 2025 | 22.27 | 22.36 | 19.91 | 20.04 | 19.96 | -9.73% | 5,347,340 |
| Aug 14, 2025 | 22.19 | 23.73 | 21.67 | 22.20 | 22.11 | -9.50% | 9,695,096 |
| Aug 13, 2025 | 24.82 | 25.19 | 22.73 | 24.53 | 24.43 | 12.01% | 9,565,982 |
| Aug 12, 2025 | 19.10 | 21.99 | 18.60 | 21.90 | 21.81 | 16.37% | 6,285,701 |
| Aug 11, 2025 | 19.07 | 19.93 | 18.57 | 18.82 | 18.74 | -2.44% | 3,619,337 |
| Aug 8, 2025 | 18.89 | 19.53 | 18.36 | 19.29 | 19.21 | 8.13% | 3,453,351 |
| Aug 7, 2025 | 17.94 | 18.06 | 16.88 | 17.84 | 17.77 | 3.78% | 2,289,364 |
| Aug 6, 2025 | 16.28 | 17.44 | 16.06 | 17.19 | 17.12 | 7.17% | 2,029,762 |
| Aug 5, 2025 | 17.00 | 17.14 | 15.94 | 16.04 | 15.98 | -3.78% | 2,276,547 |
| Aug 4, 2025 | 16.19 | 17.53 | 16.15 | 16.67 | 16.60 | -0.77% | 3,028,693 |
| Aug 1, 2025 | 17.32 | 17.57 | 16.44 | 16.80 | 16.73 | -10.59% | 3,344,111 |
| Jul 31, 2025 | 19.22 | 19.77 | 18.65 | 18.79 | 18.71 | -1.36% | 2,292,320 |
| Jul 30, 2025 | 19.28 | 20.08 | 17.71 | 19.05 | 18.97 | -5.83% | 3,559,444 |
| Jul 29, 2025 | 21.11 | 21.21 | 19.57 | 20.23 | 20.15 | -5.25% | 2,753,519 |
| Jul 28, 2025 | 22.52 | 22.83 | 20.89 | 21.35 | 21.26 | 3.39% | 3,476,421 |
| Jul 25, 2025 | 20.45 | 20.89 | 19.37 | 20.65 | 20.56 | -7.56% | 3,950,563 |
| Jul 24, 2025 | 22.06 | 23.37 | 21.27 | 22.34 | 22.24 | -2.32% | 4,775,342 |
| Jul 23, 2025 | 24.13 | 24.26 | 21.95 | 22.87 | 22.77 | -10.80% | 7,340,389 |
| Jul 22, 2025 | 26.00 | 26.85 | 24.73 | 25.64 | 25.53 | 5.47% | 7,760,448 |