Skip to main content
Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
9.45
+0.85 (9.88%)
At close: Mar 4, 2026, 4:00 PM EST
9.37
-0.08 (-0.85%)
Pre-market: Mar 5, 2026, 6:09 AM EST

SOLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20269.149.559.089.459.459.88%6,913,565
Mar 3, 20268.498.858.368.608.60-3.37%2,391,957
Mar 2, 20268.449.178.448.908.907.88%5,417,959
Feb 27, 20268.378.448.228.258.25-5.39%1,762,869
Feb 26, 20268.918.948.558.728.72-3.96%3,954,941
Feb 25, 20268.579.168.539.089.0813.50%4,627,830
Feb 24, 20267.768.017.688.008.000.63%2,198,439
Feb 23, 20268.168.207.847.957.95-7.67%2,480,842
Feb 20, 20268.438.698.408.618.613.11%2,072,049
Feb 19, 20268.178.378.128.358.351.18%2,828,308
Feb 18, 20268.368.538.178.258.25-4.59%2,846,558
Feb 17, 20268.658.748.458.658.630.12%2,719,794
Feb 13, 20268.228.728.198.648.6210.34%3,293,797
Feb 12, 20268.288.327.797.837.81-3.45%6,459,577
Feb 11, 20268.358.387.958.118.09-3.45%2,970,806
Feb 10, 20268.578.678.378.408.38-6.15%2,548,692
Feb 9, 20268.549.038.508.958.931.59%1,695,988
Feb 6, 20268.379.018.378.818.799.99%5,014,477
Feb 5, 20269.139.297.898.017.99-15.15%5,634,361
Feb 4, 20269.589.659.139.449.42-8.35%2,066,806
Feb 3, 202610.5210.529.8310.3010.28-2.65%1,889,228
Feb 2, 202610.5410.8110.5210.5810.56-11.24%1,306,502
Jan 30, 202611.8412.1611.6511.9211.890.17%1,943,626
Jan 29, 202612.4912.5111.7411.9011.87-7.03%1,298,267
Jan 28, 202612.9412.9712.7712.8012.77-1.45%615,865
Jan 27, 202612.6513.0112.5712.9912.962.92%1,133,925
Jan 26, 202612.5512.8012.5112.6212.59-2.55%1,328,493
Jan 23, 202612.9813.2912.7812.9512.92-1.30%1,451,389
Jan 22, 202613.1513.2412.9413.1213.09-1.94%1,151,032
Jan 21, 202613.1513.4312.7813.3813.352.61%2,491,633
Jan 20, 202613.1713.2712.9013.0412.98-12.25%2,166,702
Jan 16, 202614.6914.8614.3614.8614.792.70%1,406,191
Jan 15, 202614.8814.9014.4314.4714.41-4.36%1,520,738
Jan 14, 202614.9615.2314.9015.1315.062.44%1,761,542
Jan 13, 202614.6914.8314.4814.7714.702.86%1,648,679
Jan 12, 202614.2314.7814.2314.3614.303.38%2,605,537
Jan 9, 202614.1114.4313.8113.8913.83-1.42%1,105,269
Jan 8, 202613.6914.2413.5814.0914.031.37%1,760,106
Jan 7, 202614.0514.1613.7513.9013.84-2.39%1,293,877
Jan 6, 202614.6314.6813.9414.2414.180.85%2,844,976
Jan 5, 202613.6914.3513.6314.1214.065.06%2,121,421
Jan 2, 202613.0813.5713.0213.4413.385.49%1,891,229
Dec 31, 202512.9612.9612.6612.7412.680.31%1,828,018
Dec 30, 202512.7212.9712.6612.7012.640.80%1,252,994
Dec 29, 202512.5912.7312.5412.6012.540.56%965,414
Dec 26, 202512.7612.7712.3412.5312.470.21%1,316,546
Dec 24, 202512.4812.6612.3712.5012.45-2.16%699,186
Dec 23, 202512.6012.8712.5212.7812.720.16%894,004
Dec 22, 202513.0613.2012.7312.7612.70-2.08%1,051,138
Dec 19, 202512.8813.1112.6813.0312.978.58%2,170,312
Dec 18, 202512.9713.2311.9712.0011.95-4.91%2,563,111
Dec 17, 202513.2513.7612.4312.6212.56-4.32%4,089,351
Dec 16, 202513.1713.3513.0013.1913.132.89%956,780
Dec 15, 202513.6513.7412.6912.8212.76-5.25%1,431,756
Dec 12, 202514.3014.3613.4013.5313.45-3.29%1,690,081
Dec 11, 202513.4614.0813.3713.9913.90-1.76%1,178,770
Dec 10, 202514.1514.6813.9814.2414.15-1.39%1,468,403
Dec 9, 202513.6014.9413.5514.4414.354.71%1,921,341
Dec 8, 202514.1914.3113.7013.7913.700.95%694,389
Dec 5, 202513.9714.1313.4813.6613.58-5.57%1,060,884
Dec 4, 202514.7514.8714.2114.4714.38-0.92%1,138,311
Dec 3, 202514.5314.7914.4314.6014.512.10%1,207,829
Dec 2, 202513.5714.5213.5214.3014.2111.72%1,642,301
Dec 1, 202513.0313.0912.6812.8012.72-9.22%1,320,053
Nov 28, 202514.8014.8214.0714.1014.01-4.28%922,334
Nov 26, 202514.1514.9613.9914.7314.643.59%1,710,571
Nov 25, 202514.0414.2513.7314.2214.13-1.11%889,197
Nov 24, 202513.3614.4213.3014.3814.279.27%1,637,624
Nov 21, 202513.0713.5112.7813.1613.06-4.84%1,450,796
Nov 20, 202514.6014.6213.5613.8313.720.29%1,243,348
Nov 19, 202514.0914.3913.5113.7913.68-5.68%1,085,257
Nov 18, 202514.3814.7214.2114.6214.518.54%1,321,057
Nov 17, 202514.2114.8213.3213.4713.36-6.85%1,772,366
Nov 14, 202514.3814.9314.2314.4614.35-2.03%1,416,020
Nov 13, 202515.9416.2414.5914.7614.64-7.34%1,635,764
Nov 12, 202516.6516.6515.6815.9315.80-1.92%1,084,698
Nov 11, 202516.9116.9116.1916.2416.11-6.77%857,029
Nov 10, 202517.4917.4917.1417.4217.282.53%947,584
Nov 7, 202515.8317.0915.5516.9916.865.59%1,329,472
Nov 6, 202516.5216.5215.9816.0915.97-4.73%955,963
Nov 5, 202516.3817.0316.3116.8916.766.09%881,732
Nov 4, 202516.6717.2015.4015.9215.80-6.74%3,345,918
Nov 3, 202518.2818.4116.9717.0716.94-13.00%2,788,692
Oct 31, 202519.4819.8319.1919.6219.475.31%1,070,063
Oct 30, 202519.6019.6018.6118.6318.48-7.45%1,110,408
Oct 29, 202521.0321.0519.7820.1319.97-1.66%1,710,129
Oct 28, 202521.2021.2820.3720.4720.27-2.45%1,681,511
Oct 27, 202521.0021.3220.7820.9820.783.57%1,103,121
Oct 24, 202520.3220.3219.7920.2620.061.00%1,219,766
Oct 23, 202519.9720.3119.7520.0619.866.14%1,227,324
Oct 22, 202519.5419.5918.6118.9018.71-7.44%1,434,832
Oct 21, 202519.5720.7919.3320.4220.222.98%2,041,778
Oct 20, 202520.1920.2819.5019.8319.633.66%1,374,926
Oct 17, 202518.9419.4818.5119.1318.94-1.39%1,329,312
Oct 16, 202520.6420.8619.3019.4019.21-5.27%2,512,070
Oct 15, 202521.2121.5620.4020.4820.28-2.10%1,274,242
Oct 14, 202520.3521.7720.1520.9220.71-4.30%3,148,117
Oct 13, 202520.3322.0520.2621.8621.641.39%2,586,242
Oct 10, 202523.4623.6721.3821.5621.35-6.14%3,706,697
Oct 9, 202523.7923.7922.8222.9722.74-4.93%1,448,681