21Shares Solana ETF (TSOL)
BATS: TSOL · Real-Time Price · USD
8.13
-0.02 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.09 | 8.09 | 8.09 | 8.06 | - | -1.10% | 379 |
| Apr 27, 2026 | 8.25 | 8.26 | 8.14 | 8.15 | 8.15 | -2.57% | 1,508 |
| Apr 24, 2026 | 8.37 | 8.37 | 8.33 | 8.37 | 8.36 | 1.04% | 400 |
| Apr 23, 2026 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | -2.22% | 796 |
| Apr 22, 2026 | 8.60 | 8.61 | 8.47 | 8.47 | 8.47 | 3.32% | 5,485 |
| Apr 21, 2026 | 8.31 | 8.31 | 8.20 | 8.20 | 8.20 | -1.44% | 367 |
| Apr 20, 2026 | 8.25 | 8.32 | 8.22 | 8.32 | 8.32 | -3.84% | 2,447 |
| Apr 17, 2026 | 8.70 | 8.72 | 8.63 | 8.65 | 8.65 | -0.83% | 5,224 |
| Apr 16, 2026 | 8.21 | 8.72 | 8.21 | 8.72 | 8.72 | 5.17% | 2,848 |
| Apr 15, 2026 | 8.16 | 8.31 | 8.11 | 8.29 | 8.29 | 2.09% | 15,227 |
| Apr 14, 2026 | 8.41 | 8.45 | 8.12 | 8.12 | 8.12 | -0.31% | 8,040 |
| Apr 13, 2026 | 8.00 | 8.16 | 8.00 | 8.15 | 8.15 | -1.48% | 9,946 |
| Apr 10, 2026 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | 1.66% | 2,203 |
| Apr 9, 2026 | 7.92 | 8.13 | 7.92 | 8.13 | 8.13 | 1.12% | 268 |
| Apr 8, 2026 | 8.14 | 8.14 | 8.02 | 8.04 | 8.04 | 1.89% | 1,312 |
| Apr 7, 2026 | 7.63 | 7.89 | 7.61 | 7.89 | 7.89 | -0.21% | 15,902 |
| Apr 6, 2026 | 7.99 | 7.99 | 7.91 | 7.91 | 7.91 | 3.67% | 17,393 |
| Apr 2, 2026 | 7.45 | 7.65 | 7.43 | 7.63 | 7.63 | -5.80% | 21,821 |
| Apr 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.39% | 1,489 |
| Mar 31, 2026 | 7.87 | 7.99 | 7.84 | 7.99 | 7.99 | 0.44% | 1,099 |
| Mar 30, 2026 | 8.16 | 8.16 | 7.95 | 7.95 | 7.95 | -0.58% | 5,368 |
| Mar 27, 2026 | 8.05 | 8.08 | 7.94 | 8.00 | 7.98 | -3.26% | 24,756 |
| Mar 26, 2026 | 8.50 | 8.50 | 8.27 | 8.27 | 8.25 | -6.72% | 1,564 |
| Mar 25, 2026 | 9.00 | 9.04 | 8.87 | 8.87 | 8.85 | 3.45% | 5,906 |
| Mar 24, 2026 | 8.64 | 8.66 | 8.56 | 8.57 | 8.55 | -3.15% | 4,841 |
| Mar 23, 2026 | 8.75 | 8.91 | 8.75 | 8.85 | 8.83 | 2.70% | 18,359 |
| Mar 20, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | 0.19% | 535 |
| Mar 19, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.58 | -0.96% | 899 |
| Mar 18, 2026 | 8.79 | 8.79 | 8.63 | 8.68 | 8.66 | -5.33% | 4,209 |
| Mar 17, 2026 | 9.12 | 9.17 | 9.08 | 9.17 | 9.15 | -0.63% | 3,385 |
| Mar 16, 2026 | 9.12 | 9.23 | 9.05 | 9.23 | 9.21 | 7.23% | 3,950 |
| Mar 13, 2026 | 8.90 | 8.90 | 8.60 | 8.61 | 8.59 | 2.35% | 17,850 |
| Mar 12, 2026 | 8.41 | 8.41 | 8.26 | 8.41 | 8.39 | -0.34% | 1,019 |
| Mar 11, 2026 | 8.35 | 8.44 | 8.35 | 8.44 | 8.42 | 1.41% | 628 |
| Mar 10, 2026 | 8.43 | 8.56 | 8.29 | 8.32 | 8.30 | 0.02% | 83,449 |
| Mar 9, 2026 | 8.23 | 8.32 | 8.22 | 8.32 | 8.30 | 1.34% | 547 |
| Mar 6, 2026 | 8.18 | 8.29 | 8.10 | 8.21 | 8.19 | -4.76% | 25,474 |
| Mar 5, 2026 | 8.80 | 8.80 | 8.51 | 8.62 | 8.60 | -4.12% | 18,881 |
| Mar 4, 2026 | 8.83 | 9.07 | 8.73 | 8.99 | 8.97 | 9.77% | 122,397 |
| Mar 3, 2026 | 8.05 | 8.40 | 8.05 | 8.19 | 8.17 | -3.19% | 17,223 |
| Mar 2, 2026 | 8.04 | 8.70 | 8.04 | 8.46 | 8.44 | 7.36% | 10,713 |
| Feb 27, 2026 | 8.00 | 8.05 | 7.86 | 7.88 | 7.86 | -5.35% | 17,320 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.21 | 8.33 | 8.31 | -3.65% | 2,228 |
| Feb 25, 2026 | 8.14 | 8.66 | 8.14 | 8.64 | 8.62 | 13.53% | 11,879 |
| Feb 24, 2026 | 7.34 | 7.62 | 7.34 | 7.61 | 7.59 | 0.37% | 16,893 |
| Feb 23, 2026 | 7.77 | 7.77 | 7.50 | 7.58 | 7.57 | -7.54% | 8,724 |
| Feb 20, 2026 | 7.99 | 8.22 | 7.99 | 8.20 | 8.18 | 3.31% | 16,959 |
| Feb 19, 2026 | 7.81 | 7.94 | 7.76 | 7.94 | 7.92 | 1.11% | 1,555 |
| Feb 18, 2026 | 7.96 | 8.04 | 7.85 | 7.85 | 7.83 | -4.50% | 3,899 |
| Feb 17, 2026 | 8.22 | 8.22 | 8.04 | 8.22 | 8.20 | 0.24% | 5,888 |
| Feb 13, 2026 | 7.78 | 8.26 | 7.78 | 8.20 | 8.18 | 5.81% | 66,594 |
| Feb 12, 2026 | 8.22 | 8.22 | 7.74 | 7.75 | 7.42 | -3.25% | 57,866 |
| Feb 11, 2026 | 8.18 | 8.18 | 7.98 | 8.01 | 7.67 | -3.78% | 12,961 |
| Feb 10, 2026 | 8.52 | 8.56 | 8.33 | 8.33 | 7.97 | -5.72% | 7,320 |
| Feb 9, 2026 | 8.46 | 8.87 | 8.43 | 8.83 | 8.45 | 0.96% | 50,643 |
| Feb 6, 2026 | 8.44 | 8.91 | 8.41 | 8.75 | 8.37 | 10.57% | 22,683 |
| Feb 5, 2026 | 9.06 | 9.14 | 7.91 | 7.91 | 7.57 | -15.49% | 297,524 |
| Feb 4, 2026 | 9.49 | 9.55 | 9.07 | 9.36 | 8.96 | -8.06% | 47,033 |
| Feb 3, 2026 | 10.39 | 10.39 | 9.73 | 10.18 | 9.74 | -2.49% | 58,030 |
| Feb 2, 2026 | 10.50 | 10.65 | 10.42 | 10.44 | 9.99 | -11.22% | 65,939 |
| Jan 30, 2026 | 11.69 | 11.94 | 11.52 | 11.76 | 11.26 | -0.04% | 4,924 |
| Jan 29, 2026 | 11.92 | 12.04 | 11.62 | 11.77 | 11.26 | -6.77% | 39,227 |
| Jan 28, 2026 | 12.69 | 12.69 | 12.62 | 12.62 | 12.08 | -1.38% | 2,537 |
| Jan 27, 2026 | 12.43 | 12.80 | 12.43 | 12.80 | 12.25 | 2.95% | 1,686 |
| Jan 26, 2026 | 12.38 | 12.56 | 12.38 | 12.43 | 11.90 | -2.43% | 2,379 |
| Jan 23, 2026 | 12.64 | 13.04 | 12.64 | 12.74 | 12.19 | -1.62% | 6,684 |
| Jan 22, 2026 | 12.98 | 12.98 | 12.87 | 12.95 | 12.39 | -1.75% | 1,607 |
| Jan 21, 2026 | 13.01 | 13.23 | 12.64 | 13.18 | 12.61 | 2.47% | 39,658 |
| Jan 20, 2026 | 12.95 | 13.03 | 12.71 | 12.86 | 12.31 | -11.78% | 71,435 |
| Jan 16, 2026 | 14.46 | 14.58 | 14.23 | 14.58 | 13.95 | 2.53% | 47,458 |
| Jan 15, 2026 | 14.51 | 14.51 | 14.19 | 14.22 | 13.61 | -4.11% | 48,751 |
| Jan 14, 2026 | 14.70 | 14.91 | 14.67 | 14.83 | 14.19 | 2.42% | 7,087 |
| Jan 13, 2026 | 14.36 | 14.51 | 14.33 | 14.48 | 13.86 | 2.83% | 1,932 |
| Jan 12, 2026 | 13.97 | 14.37 | 13.97 | 14.08 | 13.48 | 3.28% | 2,437 |
| Jan 9, 2026 | 13.85 | 13.85 | 13.58 | 13.64 | 13.05 | -1.62% | 5,933 |
| Jan 8, 2026 | 13.45 | 13.91 | 13.42 | 13.86 | 13.27 | 1.46% | 8,734 |
| Jan 7, 2026 | 13.80 | 13.87 | 13.55 | 13.66 | 13.07 | -2.29% | 9,966 |
| Jan 6, 2026 | 14.35 | 14.36 | 13.79 | 13.98 | 13.38 | 0.79% | 35,069 |
| Jan 5, 2026 | 13.43 | 13.94 | 13.39 | 13.87 | 13.27 | 5.00% | 5,893 |
| Jan 2, 2026 | 12.84 | 13.27 | 12.84 | 13.21 | 12.64 | 5.82% | 16,004 |
| Dec 31, 2025 | 12.71 | 12.71 | 12.41 | 12.48 | 11.95 | 0.18% | 38,381 |
| Dec 30, 2025 | 12.48 | 12.67 | 12.46 | 12.46 | 11.92 | 0.72% | 4,386 |
| Dec 29, 2025 | 12.36 | 12.49 | 12.36 | 12.37 | 11.84 | 0.66% | 14,070 |
| Dec 26, 2025 | 12.53 | 12.53 | 12.16 | 12.29 | 11.76 | 0.16% | 30,881 |
| Dec 24, 2025 | 12.17 | 12.36 | 12.17 | 12.27 | 11.74 | -2.00% | 8,147 |
| Dec 23, 2025 | 12.37 | 12.52 | 12.37 | 12.52 | 11.98 | 0.32% | 2,578 |
| Dec 22, 2025 | 12.81 | 12.91 | 12.48 | 12.48 | 11.94 | -2.19% | 10,058 |
| Dec 19, 2025 | 12.60 | 12.83 | 12.43 | 12.76 | 12.21 | 8.41% | 18,284 |
| Dec 18, 2025 | 12.68 | 12.92 | 11.74 | 11.77 | 11.26 | -4.73% | 81,800 |
| Dec 17, 2025 | 12.97 | 13.22 | 12.20 | 12.36 | 11.82 | -4.45% | 31,737 |
| Dec 16, 2025 | 12.90 | 12.96 | 12.82 | 12.93 | 12.37 | 3.03% | 15,970 |
| Dec 15, 2025 | 13.37 | 13.37 | 12.47 | 12.55 | 12.01 | -5.14% | 27,728 |
| Dec 12, 2025 | 13.97 | 14.00 | 13.11 | 13.23 | 12.66 | -3.29% | 37,691 |
| Dec 11, 2025 | 13.15 | 13.70 | 13.07 | 13.68 | 13.09 | -1.58% | 36,469 |
| Dec 10, 2025 | 13.79 | 14.31 | 13.66 | 13.90 | 13.30 | -1.14% | 22,854 |
| Dec 9, 2025 | 13.28 | 14.55 | 13.27 | 14.06 | 13.46 | 4.46% | 66,645 |
| Dec 8, 2025 | 13.86 | 13.86 | 13.41 | 13.46 | 12.88 | 1.05% | 28,021 |
| Dec 5, 2025 | 13.63 | 13.75 | 13.21 | 13.32 | 12.75 | -5.46% | 61,937 |
| Dec 4, 2025 | 14.34 | 14.39 | 13.91 | 14.09 | 13.49 | -0.77% | 21,704 |
| Dec 3, 2025 | 14.15 | 14.36 | 14.05 | 14.20 | 13.59 | 2.16% | 82,072 |