Skip to main content
21Shares Solana ETF (TSOL)
BATS: TSOL · Real-Time Price · USD
7.04
-0.06 (-0.92%)
Jun 29, 2026, 11:06 AM EDT - Market open

TSOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.687.176.687.107.1010.92%13,993
Jun 25, 20266.256.476.246.406.40-0.07%8,593
Jun 24, 20266.666.696.336.416.41-4.16%3,497
Jun 23, 20266.736.736.666.686.68-5.33%2,092
Jun 22, 20267.227.277.067.067.064.77%22,135
Jun 18, 20266.966.966.656.746.74-3.18%4,931
Jun 17, 20266.986.986.966.966.96-2.76%481
Jun 16, 20267.087.197.077.167.16-1.90%2,179
Jun 15, 20267.197.357.167.307.3012.66%3,871
Jun 12, 20266.496.576.486.486.48-0.26%877
Jun 11, 20266.366.496.336.496.495.21%790
Jun 10, 20266.266.296.176.176.17-2.96%7,270
Jun 9, 20266.296.366.216.366.36-2.75%1,755
Jun 8, 20266.496.546.476.546.546.22%7,956
Jun 5, 20266.466.486.166.166.16-8.13%28,878
Jun 4, 20266.816.836.706.706.70-4.13%3,514
Jun 3, 20267.267.276.986.996.99-4.53%8,432
Jun 2, 20267.677.677.237.327.32-7.05%18,943
Jun 1, 20267.807.887.707.887.88-1.14%7,438
May 29, 20267.907.987.827.977.97-0.16%3,049
May 28, 20267.878.037.757.987.98-1.84%21,265
May 27, 20268.108.188.108.138.13-14,296
May 26, 20268.248.338.108.138.13-1.03%5,472
May 22, 20268.438.438.198.228.21-3.70%6,720
May 21, 20268.358.538.358.538.532.02%18,651
May 20, 20268.218.368.218.368.362.08%2,658
May 19, 20268.238.238.178.198.19-0.73%2,275
May 18, 20268.268.268.108.258.25-4.95%10,274
May 15, 20268.758.758.628.688.68-3.61%9,211
May 14, 20268.859.088.829.019.011.98%15,394
May 13, 20268.908.938.798.838.83-4.03%11,664
May 12, 20269.229.229.119.209.20-3.26%6,172
May 11, 20269.209.549.189.519.515.78%6,217
May 8, 20268.568.998.568.998.994.83%7,088
May 7, 20268.608.608.588.588.58-1.09%389
May 6, 20268.558.688.538.678.673.34%26,494
May 5, 20268.288.398.268.398.392.58%8,700
May 4, 20268.178.188.178.188.180.68%638
May 1, 20268.178.188.128.128.120.94%741
Apr 30, 20268.088.088.058.058.051.09%1,383
Apr 29, 20268.008.007.937.967.96-2.12%491
Apr 28, 20268.098.138.098.138.13-0.20%381
Apr 27, 20268.258.268.148.158.15-2.57%1,508
Apr 24, 20268.378.378.338.378.361.04%400
Apr 23, 20268.328.328.288.288.28-2.22%796
Apr 22, 20268.608.618.478.478.473.31%5,485
Apr 21, 20268.318.318.208.208.20-1.44%367
Apr 20, 20268.258.328.228.328.32-3.83%2,447
Apr 17, 20268.708.728.638.658.65-0.83%5,224
Apr 16, 20268.218.728.218.728.725.17%2,848
Apr 15, 20268.168.318.118.298.292.09%15,227
Apr 14, 20268.418.458.128.128.12-0.31%8,040
Apr 13, 20268.008.168.008.158.15-1.47%9,946
Apr 10, 20268.108.278.108.278.271.65%2,203
Apr 9, 20267.928.137.928.138.131.13%268
Apr 8, 20268.148.148.028.048.041.88%1,312
Apr 7, 20267.637.897.617.897.89-0.21%15,902
Apr 6, 20267.997.997.917.917.913.67%17,393
Apr 2, 20267.457.657.437.637.63-5.80%21,821
Apr 1, 20268.108.108.108.108.101.39%1,489
Mar 31, 20267.877.997.847.997.990.44%1,099
Mar 30, 20268.168.167.957.957.95-0.36%5,368
Mar 27, 20268.058.087.948.007.98-3.26%24,756
Mar 26, 20268.508.508.278.278.25-6.72%1,564
Mar 25, 20269.009.048.878.878.853.45%5,906
Mar 24, 20268.648.668.568.578.55-3.15%4,841
Mar 23, 20268.758.918.758.858.832.70%18,359
Mar 20, 20268.628.628.628.628.600.19%535
Mar 19, 20268.618.618.608.608.58-0.96%899
Mar 18, 20268.798.798.638.688.66-5.33%4,209
Mar 17, 20269.129.179.089.179.15-0.63%3,385
Mar 16, 20269.129.239.059.239.217.23%3,950
Mar 13, 20268.908.908.608.618.592.35%17,850
Mar 12, 20268.418.418.268.418.39-0.34%1,019
Mar 11, 20268.358.448.358.448.421.40%628
Mar 10, 20268.438.568.298.328.300.03%83,449
Mar 9, 20268.238.328.228.328.301.34%547
Mar 6, 20268.188.298.108.218.19-4.76%25,474
Mar 5, 20268.808.808.518.628.60-4.12%18,881
Mar 4, 20268.839.078.738.998.979.77%122,397
Mar 3, 20268.058.408.058.198.17-3.19%17,223
Mar 2, 20268.048.708.048.468.447.36%10,713
Feb 27, 20268.008.057.867.887.86-5.34%17,320
Feb 26, 20268.508.508.218.338.31-3.65%2,228
Feb 25, 20268.148.668.148.648.6213.54%11,879
Feb 24, 20267.347.627.347.617.590.37%16,893
Feb 23, 20267.777.777.507.587.57-7.54%8,724
Feb 20, 20267.998.227.998.208.183.31%16,959
Feb 19, 20267.817.947.767.947.921.11%1,555
Feb 18, 20267.968.047.857.857.83-4.50%3,899
Feb 17, 20268.228.228.048.228.200.24%5,888
Feb 13, 20267.788.267.788.208.1810.32%66,594
Feb 12, 20268.228.227.747.757.42-3.25%57,866
Feb 11, 20268.188.187.988.017.67-3.79%12,961
Feb 10, 20268.528.568.338.337.97-5.71%7,320
Feb 9, 20268.468.878.438.838.450.97%50,643
Feb 6, 20268.448.918.418.758.3710.56%22,683
Feb 5, 20269.069.147.917.917.57-15.49%297,524
Feb 4, 20269.499.559.079.368.96-8.06%47,033
Feb 3, 202610.3910.399.7310.189.74-2.49%58,030