2x Solana ETF (SOLT)
NASDAQ: SOLT · Real-Time Price · USD
45.73
-0.38 (-0.83%)
At close: Apr 28, 2026, 4:00 PM EDT
45.95
+0.23 (0.49%)
After-hours: Apr 28, 2026, 7:59 PM EDT
SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.31 | 45.89 | 44.77 | 45.73 | 45.73 | -0.83% | 324,232 |
| Apr 27, 2026 | 47.27 | 48.07 | 45.53 | 46.11 | 46.11 | -5.05% | 605,307 |
| Apr 24, 2026 | 48.76 | 48.89 | 47.71 | 48.56 | 48.56 | 2.79% | 230,048 |
| Apr 23, 2026 | 47.88 | 48.82 | 46.32 | 47.24 | 47.24 | -5.44% | 467,905 |
| Apr 22, 2026 | 51.45 | 52.18 | 49.69 | 49.96 | 49.96 | 6.55% | 912,428 |
| Apr 21, 2026 | 47.96 | 49.67 | 46.59 | 46.89 | 46.85 | -3.06% | 462,486 |
| Apr 20, 2026 | 47.69 | 48.89 | 46.88 | 48.37 | 48.32 | -7.74% | 722,627 |
| Apr 17, 2026 | 53.09 | 54.36 | 52.06 | 52.43 | 52.38 | -2.13% | 1,536,388 |
| Apr 16, 2026 | 49.12 | 53.69 | 46.43 | 53.57 | 53.52 | 10.91% | 873,153 |
| Apr 15, 2026 | 46.26 | 48.60 | 45.69 | 48.30 | 48.25 | 3.83% | 626,833 |
| Apr 14, 2026 | 49.05 | 50.77 | 46.33 | 46.52 | 46.48 | -0.56% | 679,660 |
| Apr 13, 2026 | 44.99 | 46.88 | 44.71 | 46.78 | 46.74 | -2.83% | 460,112 |
| Apr 10, 2026 | 46.71 | 48.30 | 46.18 | 48.14 | 48.10 | 3.02% | 281,032 |
| Apr 9, 2026 | 44.54 | 47.40 | 43.75 | 46.73 | 46.69 | 2.23% | 607,369 |
| Apr 8, 2026 | 47.43 | 47.56 | 44.93 | 45.71 | 45.67 | 4.22% | 515,533 |
| Apr 7, 2026 | 40.97 | 44.21 | 40.35 | 43.86 | 43.82 | -1.13% | 789,512 |
| Apr 6, 2026 | 44.95 | 45.27 | 43.60 | 44.36 | 44.32 | 7.77% | 388,476 |
| Apr 2, 2026 | 39.49 | 42.27 | 38.62 | 41.16 | 41.12 | -11.77% | 661,386 |
| Apr 1, 2026 | 46.05 | 49.77 | 45.11 | 46.65 | 46.61 | 2.88% | 533,545 |
| Mar 31, 2026 | 43.57 | 46.20 | 42.90 | 45.35 | 45.30 | 0.74% | 708,316 |
| Mar 30, 2026 | 47.44 | 47.66 | 44.61 | 45.01 | 44.97 | -0.97% | 494,830 |
| Mar 27, 2026 | 46.21 | 46.78 | 44.36 | 45.45 | 45.41 | -6.37% | 464,491 |
| Mar 26, 2026 | 51.60 | 52.17 | 48.53 | 48.54 | 48.49 | -14.45% | 730,325 |
| Mar 25, 2026 | 58.07 | 58.68 | 55.70 | 56.74 | 56.69 | 7.73% | 239,087 |
| Mar 24, 2026 | 56.06 | 56.34 | 52.57 | 52.67 | 52.62 | -6.45% | 358,421 |
| Mar 23, 2026 | 54.83 | 57.50 | 54.11 | 56.30 | 56.25 | 5.31% | 507,207 |
| Mar 20, 2026 | 54.06 | 54.29 | 52.50 | 53.46 | 53.41 | 0.60% | 204,464 |
| Mar 19, 2026 | 52.40 | 53.81 | 51.15 | 53.14 | 53.09 | -2.46% | 308,718 |
| Mar 18, 2026 | 55.76 | 55.96 | 53.01 | 54.48 | 54.43 | -10.72% | 630,407 |
| Mar 17, 2026 | 59.68 | 62.30 | 59.15 | 61.02 | 60.89 | -1.12% | 588,867 |
| Mar 16, 2026 | 60.40 | 62.14 | 58.35 | 61.71 | 61.58 | 14.11% | 931,916 |
| Mar 13, 2026 | 57.10 | 59.02 | 53.43 | 54.08 | 53.96 | 4.99% | 854,266 |
| Mar 12, 2026 | 51.78 | 52.69 | 49.49 | 51.51 | 51.40 | -1.19% | 344,334 |
| Mar 11, 2026 | 50.88 | 53.14 | 48.98 | 52.13 | 52.02 | 3.06% | 386,733 |
| Mar 10, 2026 | 52.05 | 53.97 | 49.52 | 50.58 | 50.47 | -0.14% | 462,393 |
| Mar 9, 2026 | 49.37 | 51.63 | 48.76 | 50.65 | 50.54 | 2.51% | 438,069 |
| Mar 6, 2026 | 49.59 | 50.33 | 47.70 | 49.41 | 49.30 | -9.67% | 580,002 |
| Mar 5, 2026 | 56.67 | 57.25 | 52.88 | 54.70 | 54.58 | -8.10% | 603,620 |
| Mar 4, 2026 | 56.15 | 60.77 | 55.39 | 59.52 | 59.39 | 19.59% | 987,188 |
| Mar 3, 2026 | 48.50 | 52.66 | 46.94 | 49.77 | 49.66 | -6.64% | 1,425,385 |
| Mar 2, 2026 | 48.16 | 56.40 | 48.16 | 53.31 | 53.19 | 15.31% | 625,973 |
| Feb 27, 2026 | 47.58 | 48.38 | 45.68 | 46.23 | 46.13 | -10.75% | 307,122 |
| Feb 26, 2026 | 54.00 | 54.60 | 49.60 | 51.80 | 51.69 | -8.16% | 1,354,058 |
| Feb 25, 2026 | 50.60 | 57.20 | 50.00 | 56.40 | 56.28 | 27.60% | 1,390,782 |
| Feb 24, 2026 | 41.60 | 44.40 | 41.00 | 44.20 | 44.10 | 0.91% | 845,623 |
| Feb 23, 2026 | 46.10 | 46.90 | 42.46 | 43.80 | 43.71 | -15.12% | 1,363,262 |
| Feb 20, 2026 | 49.20 | 52.60 | 49.20 | 51.60 | 51.49 | 6.61% | 1,166,498 |
| Feb 19, 2026 | 46.50 | 49.00 | 46.00 | 48.40 | 48.30 | 1.68% | 999,851 |
| Feb 18, 2026 | 48.80 | 51.00 | 46.60 | 47.60 | 47.50 | -9.16% | 1,495,098 |
| Feb 17, 2026 | 52.40 | 53.20 | 49.60 | 52.40 | 52.17 | 0.38% | 826,373 |
| Feb 13, 2026 | 47.30 | 53.13 | 47.00 | 52.20 | 51.97 | 20.83% | 1,517,000 |
| Feb 12, 2026 | 48.20 | 48.80 | 42.80 | 43.20 | 43.01 | -6.90% | 1,080,161 |
| Feb 11, 2026 | 49.20 | 49.60 | 44.40 | 46.40 | 46.19 | -7.20% | 1,340,670 |
| Feb 10, 2026 | 52.00 | 53.20 | 49.60 | 50.00 | 49.78 | -11.97% | 1,114,613 |
| Feb 9, 2026 | 51.80 | 58.00 | 51.20 | 56.80 | 56.55 | 2.90% | 1,394,133 |
| Feb 6, 2026 | 50.20 | 57.40 | 50.00 | 55.20 | 54.95 | 20.00% | 1,912,133 |
| Feb 5, 2026 | 62.20 | 64.00 | 44.60 | 46.00 | 45.80 | -30.93% | 1,510,113 |
| Feb 4, 2026 | 68.20 | 69.20 | 61.60 | 66.60 | 66.30 | -16.12% | 1,027,430 |
| Feb 3, 2026 | 82.80 | 82.80 | 71.80 | 79.40 | 79.05 | -5.70% | 860,150 |
| Feb 2, 2026 | 82.80 | 88.00 | 82.80 | 84.20 | 83.83 | -22.18% | 763,948 |
| Jan 30, 2026 | 106.40 | 112.21 | 103.00 | 108.20 | 107.72 | 0.56% | 552,818 |
| Jan 29, 2026 | 119.00 | 119.60 | 104.20 | 107.60 | 107.12 | -14.06% | 614,949 |
| Jan 28, 2026 | 128.00 | 128.90 | 124.60 | 125.20 | 124.64 | -2.95% | 492,027 |
| Jan 27, 2026 | 122.80 | 129.60 | 121.00 | 129.00 | 128.43 | 5.74% | 549,030 |
| Jan 26, 2026 | 120.40 | 125.80 | 119.80 | 122.00 | 121.46 | -5.13% | 339,899 |
| Jan 23, 2026 | 129.00 | 135.30 | 125.20 | 128.60 | 128.03 | -2.58% | 641,097 |
| Jan 22, 2026 | 133.20 | 134.70 | 128.00 | 132.00 | 131.41 | -3.93% | 1,155,693 |
| Jan 21, 2026 | 132.60 | 138.60 | 125.20 | 137.40 | 136.79 | 5.37% | 698,842 |
| Jan 20, 2026 | 133.00 | 135.53 | 127.00 | 130.40 | 129.66 | -24.10% | 967,478 |
| Jan 16, 2026 | 168.60 | 172.00 | 160.60 | 171.80 | 170.82 | 5.01% | 449,075 |
| Jan 15, 2026 | 172.80 | 173.40 | 162.20 | 163.60 | 162.67 | -8.50% | 531,751 |
| Jan 14, 2026 | 175.20 | 181.30 | 173.80 | 178.80 | 177.78 | 5.05% | 600,853 |
| Jan 13, 2026 | 168.80 | 171.80 | 163.80 | 170.20 | 169.23 | 5.45% | 511,337 |
| Jan 12, 2026 | 159.00 | 170.60 | 158.80 | 161.40 | 160.48 | 6.75% | 567,629 |
| Jan 9, 2026 | 156.00 | 163.20 | 149.40 | 151.20 | 150.34 | -2.95% | 501,470 |
| Jan 8, 2026 | 147.40 | 159.20 | 144.60 | 155.80 | 154.91 | 2.64% | 485,753 |
| Jan 7, 2026 | 154.70 | 157.30 | 148.20 | 151.80 | 150.94 | -4.41% | 398,257 |
| Jan 6, 2026 | 167.80 | 169.00 | 152.60 | 158.80 | 157.90 | 1.40% | 703,012 |
| Jan 5, 2026 | 147.60 | 161.20 | 146.20 | 156.60 | 155.71 | 10.13% | 604,278 |
| Jan 2, 2026 | 135.20 | 144.80 | 133.40 | 142.20 | 141.39 | 11.44% | 597,281 |
| Dec 31, 2025 | 132.80 | 132.80 | 126.40 | 127.60 | 126.87 | - | 413,743 |
| Dec 30, 2025 | 127.60 | 132.60 | 126.60 | 127.60 | 126.87 | 1.43% | 292,741 |
| Dec 29, 2025 | 125.20 | 128.18 | 124.20 | 125.80 | 125.08 | 1.62% | 312,869 |
| Dec 26, 2025 | 129.00 | 129.00 | 120.20 | 123.80 | 123.09 | 0.16% | 476,306 |
| Dec 24, 2025 | 123.40 | 126.80 | 120.80 | 123.60 | 122.90 | -4.19% | 200,699 |
| Dec 23, 2025 | 126.00 | 131.20 | 124.00 | 129.00 | 128.27 | 0.16% | 238,647 |
| Dec 22, 2025 | 135.60 | 138.20 | 128.20 | 128.80 | 128.07 | -4.31% | 352,127 |
| Dec 19, 2025 | 131.40 | 136.20 | 127.70 | 134.60 | 133.83 | 16.64% | 416,589 |
| Dec 18, 2025 | 134.10 | 139.80 | 114.60 | 115.40 | 114.74 | -9.42% | 993,993 |
| Dec 17, 2025 | 140.60 | 151.40 | 123.60 | 127.40 | 126.67 | -8.48% | 969,981 |
| Dec 16, 2025 | 139.20 | 142.80 | 135.60 | 139.20 | 138.41 | 5.45% | 278,113 |
| Dec 15, 2025 | 149.60 | 151.80 | 129.00 | 132.00 | 131.25 | -10.08% | 768,479 |
| Dec 12, 2025 | 164.20 | 165.20 | 143.80 | 146.80 | 145.88 | -6.50% | 412,808 |
| Dec 11, 2025 | 144.90 | 159.00 | 142.80 | 157.00 | 156.02 | -3.56% | 499,147 |
| Dec 10, 2025 | 160.60 | 173.00 | 156.40 | 162.80 | 161.78 | -2.51% | 617,821 |
| Dec 9, 2025 | 148.50 | 178.20 | 147.40 | 167.00 | 165.96 | 9.15% | 667,511 |
| Dec 8, 2025 | 162.00 | 164.50 | 151.00 | 153.00 | 152.05 | 1.86% | 338,659 |
| Dec 5, 2025 | 157.30 | 161.20 | 146.00 | 150.20 | 149.26 | -11.12% | 540,633 |
| Dec 4, 2025 | 175.30 | 178.30 | 162.80 | 169.00 | 167.95 | -1.74% | 381,248 |
| Dec 3, 2025 | 170.30 | 176.70 | 167.60 | 172.00 | 170.93 | 4.12% | 470,175 |