Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
13.66
-0.80 (-5.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
SOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.97 | 14.13 | 13.48 | 13.66 | 13.66 | -5.57% | 1,046,236 |
| Dec 4, 2025 | 14.75 | 14.87 | 14.21 | 14.47 | 14.46 | -0.92% | 1,138,201 |
| Dec 3, 2025 | 14.53 | 14.79 | 14.43 | 14.60 | 14.60 | 2.10% | 1,207,829 |
| Dec 2, 2025 | 13.57 | 14.52 | 13.52 | 14.30 | 14.30 | 11.72% | 1,642,301 |
| Dec 1, 2025 | 13.03 | 13.09 | 12.68 | 12.80 | 12.80 | -9.22% | 1,320,053 |
| Nov 28, 2025 | 14.80 | 14.82 | 14.07 | 14.10 | 14.10 | -4.28% | 922,334 |
| Nov 26, 2025 | 14.15 | 14.96 | 13.99 | 14.73 | 14.73 | 3.59% | 1,710,571 |
| Nov 25, 2025 | 14.04 | 14.25 | 13.73 | 14.22 | 14.22 | -1.11% | 889,197 |
| Nov 24, 2025 | 13.36 | 14.42 | 13.30 | 14.38 | 14.36 | 9.27% | 1,637,624 |
| Nov 21, 2025 | 13.07 | 13.51 | 12.78 | 13.16 | 13.14 | -4.84% | 1,450,796 |
| Nov 20, 2025 | 14.60 | 14.62 | 13.56 | 13.83 | 13.81 | 0.29% | 1,243,348 |
| Nov 19, 2025 | 14.09 | 14.39 | 13.51 | 13.79 | 13.77 | -5.68% | 1,085,257 |
| Nov 18, 2025 | 14.38 | 14.72 | 14.21 | 14.62 | 14.60 | 8.54% | 1,321,057 |
| Nov 17, 2025 | 14.21 | 14.82 | 13.32 | 13.47 | 13.45 | -6.85% | 1,772,366 |
| Nov 14, 2025 | 14.38 | 14.93 | 14.23 | 14.46 | 14.44 | -2.03% | 1,416,020 |
| Nov 13, 2025 | 15.94 | 16.24 | 14.59 | 14.76 | 14.74 | -7.34% | 1,635,764 |
| Nov 12, 2025 | 16.65 | 16.65 | 15.68 | 15.93 | 15.90 | -1.92% | 1,084,698 |
| Nov 11, 2025 | 16.91 | 16.91 | 16.19 | 16.24 | 16.21 | -6.77% | 857,029 |
| Nov 10, 2025 | 17.49 | 17.49 | 17.14 | 17.42 | 17.39 | 2.53% | 947,584 |
| Nov 7, 2025 | 15.83 | 17.09 | 15.55 | 16.99 | 16.96 | 5.59% | 1,329,472 |
| Nov 6, 2025 | 16.52 | 16.52 | 15.98 | 16.09 | 16.06 | -4.73% | 955,963 |
| Nov 5, 2025 | 16.38 | 17.03 | 16.31 | 16.89 | 16.86 | 6.09% | 881,732 |
| Nov 4, 2025 | 16.67 | 17.20 | 15.40 | 15.92 | 15.89 | -6.74% | 3,345,918 |
| Nov 3, 2025 | 18.28 | 18.41 | 16.97 | 17.07 | 17.04 | -13.00% | 2,788,692 |
| Oct 31, 2025 | 19.48 | 19.83 | 19.19 | 19.62 | 19.59 | 5.31% | 1,070,063 |
| Oct 30, 2025 | 19.60 | 19.60 | 18.61 | 18.63 | 18.60 | -7.45% | 1,110,408 |
| Oct 29, 2025 | 21.03 | 21.05 | 19.78 | 20.13 | 20.10 | -1.66% | 1,710,129 |
| Oct 28, 2025 | 21.20 | 21.28 | 20.37 | 20.47 | 20.39 | -2.45% | 1,681,511 |
| Oct 27, 2025 | 21.00 | 21.32 | 20.78 | 20.98 | 20.91 | 3.57% | 1,103,121 |
| Oct 24, 2025 | 20.32 | 20.32 | 19.79 | 20.26 | 20.19 | 1.00% | 1,219,766 |
| Oct 23, 2025 | 19.97 | 20.31 | 19.75 | 20.06 | 19.99 | 6.14% | 1,227,324 |
| Oct 22, 2025 | 19.54 | 19.59 | 18.61 | 18.90 | 18.83 | -7.44% | 1,434,832 |
| Oct 21, 2025 | 19.57 | 20.79 | 19.33 | 20.42 | 20.34 | 2.98% | 2,041,778 |
| Oct 20, 2025 | 20.19 | 20.28 | 19.50 | 19.83 | 19.76 | 3.66% | 1,374,926 |
| Oct 17, 2025 | 18.94 | 19.48 | 18.51 | 19.13 | 19.06 | -1.39% | 1,329,312 |
| Oct 16, 2025 | 20.64 | 20.86 | 19.30 | 19.40 | 19.33 | -5.27% | 2,512,070 |
| Oct 15, 2025 | 21.21 | 21.56 | 20.40 | 20.48 | 20.40 | -2.10% | 1,274,242 |
| Oct 14, 2025 | 20.35 | 21.77 | 20.15 | 20.92 | 20.84 | -4.30% | 3,148,117 |
| Oct 13, 2025 | 20.33 | 22.05 | 20.26 | 21.86 | 21.78 | 1.39% | 2,586,242 |
| Oct 10, 2025 | 23.46 | 23.67 | 21.38 | 21.56 | 21.48 | -6.14% | 3,706,697 |
| Oct 9, 2025 | 23.79 | 23.79 | 22.82 | 22.97 | 22.89 | -4.93% | 1,448,681 |
| Oct 8, 2025 | 23.34 | 24.24 | 23.07 | 24.16 | 24.07 | 3.51% | 1,567,543 |
| Oct 7, 2025 | 24.44 | 24.48 | 23.26 | 23.34 | 23.25 | -6.15% | 1,907,322 |
| Oct 6, 2025 | 24.79 | 25.15 | 24.60 | 24.87 | 24.78 | 0.85% | 1,912,870 |
| Oct 3, 2025 | 24.45 | 25.15 | 24.07 | 24.66 | 24.57 | -0.08% | 2,250,970 |
| Oct 2, 2025 | 23.98 | 24.83 | 23.60 | 24.68 | 24.59 | 5.52% | 1,957,166 |
| Oct 1, 2025 | 23.23 | 23.45 | 23.06 | 23.39 | 23.30 | 5.74% | 1,527,832 |
| Sep 30, 2025 | 22.07 | 22.26 | 21.66 | 22.12 | 22.04 | -2.60% | 1,085,912 |
| Sep 29, 2025 | 21.93 | 22.86 | 21.89 | 22.71 | 22.63 | 6.22% | 1,573,086 |
| Sep 26, 2025 | 20.67 | 21.57 | 20.48 | 21.38 | 21.30 | 1.66% | 1,368,730 |
| Sep 25, 2025 | 21.38 | 21.68 | 20.54 | 21.03 | 20.92 | -7.48% | 2,896,924 |
| Sep 24, 2025 | 22.58 | 23.02 | 22.51 | 22.73 | 22.61 | -0.61% | 1,520,896 |
| Sep 23, 2025 | 23.37 | 23.60 | 22.83 | 22.87 | 22.75 | -1.08% | 1,671,666 |
| Sep 22, 2025 | 23.87 | 23.95 | 23.08 | 23.12 | 23.00 | -8.33% | 2,477,789 |
| Sep 19, 2025 | 25.85 | 25.97 | 25.14 | 25.22 | 25.09 | -5.01% | 1,753,566 |
| Sep 18, 2025 | 26.46 | 27.12 | 26.19 | 26.55 | 26.41 | 3.91% | 2,302,390 |
| Sep 17, 2025 | 25.24 | 25.59 | 24.84 | 25.55 | 25.42 | 0.08% | 1,632,350 |
| Sep 16, 2025 | 25.27 | 25.86 | 24.81 | 25.53 | 25.40 | 2.16% | 1,564,151 |
| Sep 15, 2025 | 25.32 | 25.48 | 24.67 | 24.99 | 24.86 | -3.66% | 1,885,490 |
| Sep 12, 2025 | 25.76 | 26.00 | 25.56 | 25.94 | 25.80 | 6.62% | 2,637,620 |
| Sep 11, 2025 | 24.32 | 24.61 | 24.20 | 24.33 | 24.20 | 2.06% | 1,443,806 |
| Sep 10, 2025 | 24.05 | 24.30 | 23.71 | 23.84 | 23.72 | 2.49% | 1,586,850 |
| Sep 9, 2025 | 23.42 | 23.53 | 22.73 | 23.26 | 23.14 | -0.09% | 1,130,235 |
| Sep 8, 2025 | 23.12 | 23.40 | 22.92 | 23.28 | 23.16 | 5.58% | 1,571,585 |
| Sep 5, 2025 | 22.50 | 22.61 | 21.65 | 22.05 | 21.93 | 1.66% | 1,013,827 |
| Sep 4, 2025 | 22.38 | 22.39 | 21.65 | 21.69 | 21.58 | -4.28% | 1,061,017 |
| Sep 3, 2025 | 22.65 | 22.95 | 22.48 | 22.66 | 22.54 | 2.39% | 1,903,478 |
| Sep 2, 2025 | 21.43 | 22.28 | 21.33 | 22.13 | 22.01 | 1.47% | 1,592,275 |
| Aug 29, 2025 | 22.78 | 22.87 | 21.62 | 21.81 | 21.70 | -3.79% | 2,198,797 |
| Aug 28, 2025 | 23.25 | 23.43 | 22.36 | 22.67 | 22.55 | 1.52% | 2,576,242 |
| Aug 27, 2025 | 22.02 | 22.93 | 21.85 | 22.33 | 22.21 | 4.25% | 1,862,793 |
| Aug 26, 2025 | 20.44 | 21.42 | 20.32 | 21.42 | 21.28 | 2.98% | 1,070,965 |
| Aug 25, 2025 | 21.50 | 21.68 | 20.72 | 20.80 | 20.67 | -4.01% | 2,400,686 |
| Aug 22, 2025 | 19.39 | 21.77 | 19.34 | 21.67 | 21.53 | 10.79% | 1,891,978 |
| Aug 21, 2025 | 20.13 | 20.30 | 19.54 | 19.56 | 19.43 | -4.35% | 1,023,109 |
| Aug 20, 2025 | 19.69 | 20.50 | 19.30 | 20.45 | 20.32 | 6.45% | 884,003 |
| Aug 19, 2025 | 19.97 | 20.01 | 19.11 | 19.21 | 19.09 | -3.76% | 662,587 |
| Aug 18, 2025 | 19.91 | 20.26 | 19.68 | 19.96 | 19.83 | -0.50% | 701,556 |
| Aug 15, 2025 | 21.11 | 21.14 | 20.00 | 20.06 | 19.93 | -4.97% | 1,224,971 |
| Aug 14, 2025 | 21.10 | 21.76 | 20.85 | 21.11 | 20.97 | -4.74% | 2,344,680 |
| Aug 13, 2025 | 22.31 | 22.46 | 21.28 | 22.16 | 22.02 | 6.28% | 3,194,957 |
| Aug 12, 2025 | 19.42 | 20.95 | 19.19 | 20.85 | 20.72 | 8.09% | 1,381,702 |
| Aug 11, 2025 | 19.44 | 19.85 | 19.18 | 19.29 | 19.17 | -1.28% | 746,426 |
| Aug 8, 2025 | 19.31 | 19.64 | 19.02 | 19.54 | 19.41 | 3.99% | 584,813 |
| Aug 7, 2025 | 18.82 | 18.88 | 18.30 | 18.79 | 18.67 | 1.84% | 488,127 |
| Aug 6, 2025 | 17.92 | 18.56 | 17.78 | 18.45 | 18.33 | 3.94% | 286,039 |
| Aug 5, 2025 | 18.29 | 18.37 | 17.70 | 17.75 | 17.64 | -2.10% | 401,693 |
| Aug 4, 2025 | 17.86 | 18.57 | 17.83 | 18.13 | 18.01 | -0.22% | 615,990 |
| Aug 1, 2025 | 18.43 | 18.57 | 17.98 | 18.17 | 18.05 | -5.32% | 563,229 |
| Jul 31, 2025 | 19.45 | 19.69 | 19.14 | 19.19 | 19.07 | -0.67% | 604,168 |
| Jul 30, 2025 | 19.46 | 19.82 | 18.70 | 19.32 | 19.19 | -2.87% | 644,122 |
| Jul 29, 2025 | 20.33 | 20.37 | 19.60 | 19.89 | 19.76 | -2.76% | 689,162 |
| Jul 28, 2025 | 21.05 | 21.17 | 20.25 | 20.46 | 20.31 | 1.67% | 640,112 |
| Jul 25, 2025 | 20.03 | 20.24 | 19.55 | 20.12 | 19.98 | -3.78% | 733,319 |
| Jul 24, 2025 | 20.77 | 21.36 | 20.41 | 20.91 | 20.76 | -1.09% | 914,039 |
| Jul 23, 2025 | 21.71 | 21.75 | 20.75 | 21.14 | 20.99 | -5.41% | 1,430,577 |
| Jul 22, 2025 | 22.52 | 22.90 | 21.95 | 22.35 | 22.19 | 2.52% | 1,522,046 |
| Jul 21, 2025 | 21.37 | 22.27 | 21.33 | 21.80 | 21.64 | 10.10% | 2,094,982 |
| Jul 18, 2025 | 20.10 | 20.31 | 19.50 | 19.80 | 19.66 | 2.43% | 1,120,888 |
| Jul 17, 2025 | 19.57 | 19.57 | 19.07 | 19.33 | 19.19 | -0.41% | 757,920 |