2x Solana ETF (SOLT)
NASDAQ: SOLT · Real-Time Price · USD
20.89
-0.23 (-1.09%)
At close: May 12, 2025, 4:00 PM
21.31
+0.42 (2.01%)
After-hours: May 12, 2025, 5:49 PM EDT
SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.39 | 23.47 | 20.34 | 20.95 | - | -0.80% | 449,376 |
| May 9, 2025 | 21.05 | 21.46 | 20.08 | 21.12 | 21.12 | 14.35% | 493,073 |
| May 8, 2025 | 17.33 | 18.94 | 17.10 | 18.47 | 18.47 | 20.64% | 484,130 |
| May 7, 2025 | 15.52 | 15.72 | 15.11 | 15.31 | 15.31 | 1.19% | 88,332 |
| May 6, 2025 | 14.48 | 15.21 | 14.46 | 15.13 | 15.13 | -2.39% | 173,811 |
| May 5, 2025 | 15.03 | 15.63 | 14.89 | 15.50 | 15.50 | -2.58% | 166,947 |
| May 2, 2025 | 16.44 | 16.70 | 15.80 | 15.91 | 15.91 | -2.87% | 149,477 |
| May 1, 2025 | 16.81 | 17.16 | 16.31 | 16.38 | 16.38 | 6.64% | 229,959 |
| Apr 30, 2025 | 14.86 | 15.50 | 14.27 | 15.36 | 15.36 | -5.19% | 245,167 |
| Apr 29, 2025 | 15.84 | 16.41 | 15.70 | 16.20 | 16.20 | 1.16% | 203,603 |
| Apr 28, 2025 | 16.38 | 16.38 | 15.40 | 16.02 | 16.02 | -4.16% | 218,891 |
| Apr 25, 2025 | 17.13 | 17.73 | 16.51 | 16.71 | 16.71 | -0.48% | 260,568 |
| Apr 24, 2025 | 16.15 | 16.91 | 16.00 | 16.79 | 16.79 | 1.08% | 195,316 |
| Apr 23, 2025 | 17.19 | 17.38 | 16.22 | 16.61 | 16.61 | 8.28% | 281,464 |
| Apr 22, 2025 | 14.88 | 15.83 | 14.80 | 15.34 | 15.34 | 11.00% | 324,084 |
| Apr 21, 2025 | 14.25 | 14.52 | 13.25 | 13.82 | 13.82 | 5.18% | 248,309 |
| Apr 17, 2025 | 13.31 | 13.76 | 12.75 | 13.14 | 13.14 | 0.57% | 141,720 |
| Apr 16, 2025 | 11.69 | 13.31 | 11.60 | 13.07 | 13.07 | 6.83% | 270,573 |
| Apr 15, 2025 | 13.23 | 13.55 | 12.10 | 12.23 | 12.23 | -4.90% | 234,785 |
| Apr 14, 2025 | 13.37 | 13.52 | 12.34 | 12.86 | 12.86 | 16.83% | 291,412 |
| Apr 11, 2025 | 10.71 | 11.18 | 10.58 | 11.01 | 11.01 | 17.35% | 144,074 |
| Apr 10, 2025 | 9.77 | 9.97 | 8.86 | 9.38 | 9.38 | -12.79% | 97,314 |
| Apr 9, 2025 | 8.43 | 11.06 | 8.43 | 10.76 | 10.76 | 29.14% | 440,294 |
| Apr 8, 2025 | 9.65 | 9.65 | 8.24 | 8.33 | 8.33 | -4.13% | 228,732 |
| Apr 7, 2025 | 8.03 | 10.05 | 7.74 | 8.69 | 8.69 | -27.05% | 346,884 |
| Apr 4, 2025 | 10.53 | 12.05 | 10.37 | 11.91 | 11.91 | 12.54% | 237,941 |
| Apr 3, 2025 | 10.30 | 10.69 | 9.97 | 10.58 | 10.58 | -24.41% | 322,563 |
| Apr 2, 2025 | 12.81 | 14.07 | 12.81 | 14.00 | 14.00 | 6.38% | 277,283 |
| Apr 1, 2025 | 13.31 | 13.71 | 12.71 | 13.16 | 13.16 | 2.41% | 136,242 |
| Mar 31, 2025 | 12.91 | 13.35 | 12.45 | 12.85 | 12.85 | -6.27% | 194,021 |
| Mar 28, 2025 | 14.15 | 14.20 | 13.59 | 13.71 | 13.71 | -13.88% | 204,084 |
| Mar 27, 2025 | 15.56 | 16.14 | 15.20 | 15.92 | 15.92 | 1.48% | 116,509 |
| Mar 26, 2025 | 17.30 | 17.41 | 15.31 | 15.69 | 15.69 | -10.81% | 142,958 |
| Mar 25, 2025 | 17.55 | 18.08 | 17.10 | 17.59 | 17.59 | 3.05% | 194,077 |
| Mar 24, 2025 | 17.23 | 17.54 | 16.72 | 17.07 | 17.07 | 22.71% | 150,278 |
| Mar 21, 2025 | 13.49 | 14.17 | 13.16 | 13.91 | 13.91 | 0.32% | 79,741 |