Skip to main content
Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
8.43
-0.04 (-0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
8.46
+0.03 (0.32%)
After-hours: Apr 28, 2026, 7:40 PM EDT

SOLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.398.458.358.438.43-0.47%348,170
Apr 27, 20268.598.648.428.478.47-2.64%834,692
Apr 24, 20268.708.738.628.708.701.30%509,121
Apr 23, 20268.628.718.498.598.59-2.52%669,032
Apr 22, 20268.949.028.798.818.812.92%829,063
Apr 21, 20268.648.798.538.568.54-1.38%870,522
Apr 20, 20268.628.728.548.688.66-3.98%1,356,267
Apr 17, 20269.079.198.999.049.02-0.99%1,588,658
Apr 16, 20268.729.138.489.139.115.55%1,188,169
Apr 15, 20268.478.688.428.658.631.99%1,687,534
Apr 14, 20268.728.888.478.488.46-0.34%1,474,293
Apr 13, 20268.358.528.338.518.49-1.39%1,559,985
Apr 10, 20268.518.658.468.638.611.53%534,715
Apr 9, 20268.318.578.228.508.481.19%1,720,006
Apr 8, 20268.568.588.338.408.381.95%886,519
Apr 7, 20267.968.257.908.248.22-0.50%936,760
Apr 6, 20268.358.368.208.288.264.02%895,316
Apr 2, 20267.828.077.737.967.94-6.03%1,590,701
Apr 1, 20268.408.758.328.478.451.34%901,893
Mar 31, 20268.178.428.118.368.340.53%2,775,701
Mar 30, 20268.538.568.278.328.30-0.42%652,775
Mar 27, 20268.428.488.268.358.33-3.13%1,073,333
Mar 26, 20268.878.928.628.628.60-7.31%987,789
Mar 25, 20269.419.479.229.309.283.89%1,128,165
Mar 24, 20269.229.258.958.958.93-3.22%2,845,152
Mar 23, 20269.139.369.069.259.232.66%1,848,160
Mar 20, 20269.069.098.939.018.990.22%776,314
Mar 19, 20268.929.058.828.998.97-1.10%1,677,857
Mar 18, 20269.209.218.979.099.07-5.51%3,713,667
Mar 17, 20269.519.719.479.629.59-0.62%1,586,663
Mar 16, 20269.579.719.399.689.657.12%2,365,506
Mar 13, 20269.309.468.989.049.012.58%4,113,770
Mar 12, 20268.858.908.658.818.78-0.44%921,134
Mar 11, 20268.768.958.588.858.821.25%3,263,764
Mar 10, 20268.869.028.638.748.710.11%5,240,883
Mar 9, 20268.628.838.568.738.701.28%4,120,042
Mar 6, 20268.658.718.488.628.59-4.96%4,117,482
Mar 5, 20269.229.288.929.079.04-4.02%2,592,674
Mar 4, 20269.149.559.089.459.429.88%6,931,899
Mar 3, 20268.498.858.368.608.57-3.37%2,416,331
Mar 2, 20268.449.178.448.908.877.88%5,430,500
Feb 27, 20268.378.448.228.258.22-5.39%1,762,869
Feb 26, 20268.918.948.558.728.69-3.96%3,954,941
Feb 25, 20268.579.168.539.089.0513.50%4,627,830
Feb 24, 20267.768.017.688.007.970.63%2,198,439
Feb 23, 20268.168.207.847.957.92-7.67%2,480,842
Feb 20, 20268.438.698.408.618.583.11%2,072,049
Feb 19, 20268.178.378.128.358.321.18%2,828,308
Feb 18, 20268.368.538.178.258.22-4.59%2,846,558
Feb 17, 20268.658.748.458.658.600.12%2,719,794
Feb 13, 20268.228.728.198.648.5910.34%3,293,797
Feb 12, 20268.288.327.797.837.79-3.45%6,459,577
Feb 11, 20268.358.387.958.118.07-3.45%2,970,806
Feb 10, 20268.578.678.378.408.35-6.15%2,548,692
Feb 9, 20268.549.038.508.958.901.59%1,695,988
Feb 6, 20268.379.018.378.818.769.99%5,014,477
Feb 5, 20269.139.297.898.017.97-15.15%5,634,361
Feb 4, 20269.589.659.139.449.39-8.35%2,066,806
Feb 3, 202610.5210.529.8310.3010.24-2.65%1,889,228
Feb 2, 202610.5410.8110.5210.5810.52-11.24%1,306,502
Jan 30, 202611.8412.1611.6511.9211.850.17%1,943,626
Jan 29, 202612.4912.5111.7411.9011.83-7.03%1,298,267
Jan 28, 202612.9412.9712.7712.8012.73-1.45%615,865
Jan 27, 202612.6513.0112.5712.9912.922.92%1,133,925
Jan 26, 202612.5512.8012.5112.6212.55-2.55%1,328,493
Jan 23, 202612.9813.2912.7812.9512.88-1.30%1,451,389
Jan 22, 202613.1513.2412.9413.1213.05-1.94%1,151,032
Jan 21, 202613.1513.4312.7813.3813.312.61%2,491,633
Jan 20, 202613.1713.2712.9013.0412.94-12.25%2,166,702
Jan 16, 202614.6914.8614.3614.8614.742.70%1,406,191
Jan 15, 202614.8814.9014.4314.4714.36-4.36%1,520,738
Jan 14, 202614.9615.2314.9015.1315.012.44%1,761,542
Jan 13, 202614.6914.8314.4814.7714.662.86%1,648,679
Jan 12, 202614.2314.7814.2314.3614.253.38%2,605,537
Jan 9, 202614.1114.4313.8113.8913.78-1.42%1,105,269
Jan 8, 202613.6914.2413.5814.0913.981.37%1,760,106
Jan 7, 202614.0514.1613.7513.9013.79-2.39%1,293,877
Jan 6, 202614.6314.6813.9414.2414.130.85%2,844,976
Jan 5, 202613.6914.3513.6314.1214.015.06%2,121,421
Jan 2, 202613.0813.5713.0213.4413.345.49%1,891,229
Dec 31, 202512.9612.9612.6612.7412.640.31%1,828,018
Dec 30, 202512.7212.9712.6612.7012.600.80%1,252,994
Dec 29, 202512.5912.7312.5412.6012.500.56%965,414
Dec 26, 202512.7612.7712.3412.5312.430.21%1,316,546
Dec 24, 202512.4812.6612.3712.5012.41-2.16%699,186
Dec 23, 202512.6012.8712.5212.7812.680.16%894,004
Dec 22, 202513.0613.2012.7312.7612.66-2.08%1,051,138
Dec 19, 202512.8813.1112.6813.0312.938.58%2,170,312
Dec 18, 202512.9713.2311.9712.0011.91-4.91%2,563,111
Dec 17, 202513.2513.7612.4312.6212.52-4.32%4,089,351
Dec 16, 202513.1713.3513.0013.1913.092.89%956,780
Dec 15, 202513.6513.7412.6912.8212.72-5.25%1,431,756
Dec 12, 202514.3014.3613.4013.5313.40-3.29%1,690,081
Dec 11, 202513.4614.0813.3713.9913.86-1.76%1,178,770
Dec 10, 202514.1514.6813.9814.2414.10-1.39%1,468,403
Dec 9, 202513.6014.9413.5514.4414.304.71%1,921,341
Dec 8, 202514.1914.3113.7013.7913.660.95%694,389
Dec 5, 202513.9714.1313.4813.6613.53-5.57%1,060,884
Dec 4, 202514.7514.8714.2114.4714.33-0.92%1,138,311
Dec 3, 202514.5314.7914.4314.6014.462.10%1,207,829