Solana ETF (SOLZ)
NASDAQ: SOLZ · Real-Time Price · USD
19.43
-0.08 (-0.41%)
At close: May 12, 2025, 4:00 PM
19.70
+0.27 (1.39%)
After-hours: May 12, 2025, 6:20 PM EDT
SOLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.07 | 20.55 | 19.16 | 19.43 | - | -0.41% | 188,776 |
| May 9, 2025 | 19.47 | 19.66 | 18.96 | 19.51 | 19.51 | 7.32% | 271,935 |
| May 8, 2025 | 17.55 | 18.40 | 17.47 | 18.18 | 18.18 | 10.38% | 241,602 |
| May 7, 2025 | 16.57 | 16.69 | 16.37 | 16.47 | 16.47 | 0.37% | 29,239 |
| May 6, 2025 | 16.04 | 16.41 | 16.03 | 16.41 | 16.41 | -1.14% | 80,889 |
| May 5, 2025 | 16.35 | 16.65 | 16.23 | 16.60 | 16.60 | -1.19% | 72,330 |
| May 2, 2025 | 17.09 | 17.22 | 16.75 | 16.80 | 16.80 | -1.47% | 113,934 |
| May 1, 2025 | 17.27 | 17.38 | 17.03 | 17.05 | 17.05 | 3.27% | 125,197 |
| Apr 30, 2025 | 16.24 | 16.55 | 15.95 | 16.51 | 16.51 | -2.65% | 90,928 |
| Apr 29, 2025 | 16.75 | 17.03 | 16.69 | 16.96 | 16.96 | 0.83% | 71,811 |
| Apr 28, 2025 | 17.01 | 17.01 | 16.53 | 16.82 | 16.82 | -2.38% | 112,782 |
| Apr 25, 2025 | 17.41 | 17.70 | 17.15 | 17.23 | 17.22 | -0.29% | 90,926 |
| Apr 24, 2025 | 16.94 | 17.30 | 16.86 | 17.28 | 17.27 | 0.64% | 152,180 |
| Apr 23, 2025 | 17.53 | 17.53 | 16.92 | 17.17 | 17.16 | 4.12% | 75,728 |
| Apr 22, 2025 | 16.15 | 16.66 | 16.15 | 16.49 | 16.48 | 5.64% | 230,602 |
| Apr 21, 2025 | 15.91 | 16.01 | 15.33 | 15.61 | 15.60 | 2.70% | 52,169 |
| Apr 17, 2025 | 15.32 | 15.54 | 14.99 | 15.20 | 15.19 | 0.73% | 81,935 |
| Apr 16, 2025 | 14.29 | 15.25 | 14.29 | 15.09 | 15.08 | 2.93% | 40,839 |
| Apr 15, 2025 | 15.17 | 15.37 | 14.61 | 14.66 | 14.65 | -2.79% | 52,282 |
| Apr 14, 2025 | 15.35 | 15.45 | 14.73 | 15.08 | 15.07 | 8.96% | 110,180 |
| Apr 11, 2025 | 13.64 | 13.95 | 13.56 | 13.84 | 13.83 | 8.49% | 73,516 |
| Apr 10, 2025 | 13.00 | 13.10 | 12.50 | 12.76 | 12.75 | -6.24% | 45,051 |
| Apr 9, 2025 | 12.03 | 13.80 | 12.03 | 13.61 | 13.60 | 14.42% | 128,003 |
| Apr 8, 2025 | 12.77 | 12.77 | 11.80 | 11.89 | 11.88 | -1.48% | 126,382 |
| Apr 7, 2025 | 11.73 | 12.70 | 11.55 | 12.07 | 12.06 | -14.03% | 165,187 |
| Apr 4, 2025 | 13.15 | 14.10 | 13.07 | 14.04 | 14.03 | 6.61% | 189,079 |
| Apr 3, 2025 | 13.04 | 13.25 | 12.83 | 13.17 | 13.16 | -12.26% | 239,014 |
| Apr 2, 2025 | 14.34 | 15.06 | 14.34 | 15.01 | 15.00 | 3.09% | 53,891 |
| Apr 1, 2025 | 14.59 | 14.89 | 14.30 | 14.56 | 14.55 | 1.53% | 64,043 |
| Mar 31, 2025 | 14.40 | 14.64 | 14.17 | 14.34 | 14.33 | -3.21% | 58,262 |
| Mar 28, 2025 | 15.11 | 15.11 | 14.77 | 14.82 | 14.81 | -7.00% | 40,777 |
| Mar 27, 2025 | 15.73 | 16.03 | 15.58 | 15.93 | 15.92 | 0.89% | 57,426 |
| Mar 26, 2025 | 16.61 | 16.61 | 15.62 | 15.79 | 15.78 | -5.47% | 140,437 |
| Mar 25, 2025 | 16.80 | 16.89 | 16.50 | 16.70 | 16.69 | 1.54% | 111,810 |
| Mar 24, 2025 | 16.59 | 16.71 | 16.33 | 16.45 | 16.44 | 11.50% | 102,459 |
| Mar 21, 2025 | 14.54 | 14.87 | 14.42 | 14.75 | 14.74 | 0.12% | 27,851 |