MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SOLZ — Solana ETF
NasdaqSolana ETF
$11.49
-0.49(-4.09%)
- O
- 11.53
- H
- 11.64
- L
- 11.46
- V
- 1.83M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.49
Period Return-33.31%
Period High$27.12
Period Low$6.17
Avg Daily Volume1.36M
Total Trading Days365
SOLZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.53 | $11.64 | $11.46 | $11.49 | $-0.49 | -4.09% | 1,830,587 | $11.53 | $11.46 $11.64 |
| Oct 6, 2026 | $11.93 | $12.11 | $11.92 | $11.98 | +$0.05 | +0.42% | 1,355,967 | $11.99 | $11.92 $12.11 |
| Oct 5, 2026 | $11.98 | $12.04 | $11.81 | $11.93 | +$0.21 | +1.79% | 956,522 | $11.91 | $11.81 $12.04 |
| Oct 2, 2026 | $12.14 | $12.26 | $11.64 | $11.72 | $-0.01 | -0.12% | 1,248,499 | $11.94 | $11.64 $12.26 |
| Oct 1, 2026 | $11.61 | $11.84 | $11.60 | $11.73 | +$0.08 | +0.73% | 790,459 | $11.72 | $11.60 $11.84 |
| Sep 30, 2026 | $12.16 | $12.20 | $11.63 | $11.65 | $-0.15 | -1.27% | 615,169 | $11.88 | $11.63 $12.20 |
| Sep 29, 2026 | $12.05 | $12.09 | $11.66 | $11.80 | +$0.03 | +0.25% | 707,032 | $11.90 | $11.66 $12.09 |
| Sep 28, 2026 | $11.92 | $11.99 | $11.67 | $11.77 | $-0.37 | -3.05% | 832,910 | $11.82 | $11.67 $11.99 |
| Sep 25, 2026 | $11.93 | $12.21 | $11.79 | $12.14 | +$0.48 | +4.12% | 1,361,706 | $12.01 | $11.79 $12.21 |
| Sep 24, 2026 | $11.39 | $11.73 | $11.37 | $11.66 | +$0.27 | +2.37% | 792,165 | $11.59 | $11.37 $11.73 |
| Sep 23, 2026 | $11.60 | $11.65 | $11.25 | $11.39 | $-0.39 | -3.31% | 1,229,207 | $11.40 | $11.25 $11.65 |
| Sep 22, 2026 | $11.67 | $11.84 | $11.57 | $11.78 | $-0.02 | -0.17% | 1,151,211 | $11.72 | $11.57 $11.84 |
| Sep 21, 2026 | $11.70 | $11.88 | $11.63 | $11.80 | +$0.40 | +3.51% | 2,855,441 | $11.75 | $11.63 $11.88 |
| Sep 18, 2026 | $10.56 | $11.41 | $10.55 | $11.40 | +$1.35 | +13.43% | 3,592,792 | $11.06 | $10.55 $11.41 |
| Sep 17, 2026 | $9.99 | $10.16 | $9.91 | $10.05 | +$0.31 | +3.18% | 702,234 | $10.06 | $9.91 $10.16 |
| Sep 16, 2026 | $9.69 | $9.84 | $9.57 | $9.74 | +$0.00 | +0.00% | 959,285 | $9.71 | $9.57 $9.84 |
| Sep 15, 2026 | $10.06 | $10.06 | $9.53 | $9.74 | $-0.54 | -5.28% | 1,802,300 | $9.83 | $9.53 $10.06 |
| Sep 14, 2026 | $10.07 | $10.36 | $10.06 | $10.28 | +$0.12 | +1.21% | 1,176,463 | $10.23 | $10.06 $10.36 |
| Sep 11, 2026 | $10.06 | $10.54 | $10.01 | $10.16 | +$0.25 | +2.52% | 1,409,491 | $10.24 | $10.01 $10.54 |
| Sep 10, 2026 | $9.91 | $10.00 | $9.83 | $9.91 | $-0.27 | -2.65% | 754,314 | $9.93 | $9.83 $10.00 |
| Sep 9, 2026 | $10.42 | $10.42 | $10.17 | $10.18 | $-0.11 | -1.07% | 781,058 | $10.29 | $10.17 $10.42 |
| Sep 8, 2026 | $10.24 | $10.44 | $10.12 | $10.29 | +$0.18 | +1.78% | 1,286,451 | $10.30 | $10.12 $10.44 |
| Sep 4, 2026 | $10.10 | $10.17 | $10.00 | $10.11 | $-0.39 | -3.71% | 1,331,918 | $10.12 | $10.00 $10.17 |
| Sep 3, 2026 | $10.11 | $10.55 | $10.07 | $10.50 | +$0.61 | +6.17% | 1,826,362 | $10.33 | $10.07 $10.55 |
| Sep 2, 2026 | $9.79 | $9.93 | $9.76 | $9.89 | $-0.07 | -0.70% | 712,868 | $9.87 | $9.76 $9.93 |
| Sep 1, 2026 | $10.15 | $10.23 | $9.80 | $9.96 | $-0.36 | -3.49% | 1,474,098 | $10.09 | $9.80 $10.23 |
| Aug 31, 2026 | $10.25 | $10.47 | $10.18 | $10.32 | +$0.01 | +0.10% | 1,468,003 | $10.30 | $10.18 $10.47 |
| Aug 28, 2026 | $10.48 | $10.75 | $10.19 | $10.31 | $-0.63 | -5.76% | 2,878,767 | $10.46 | $10.19 $10.75 |
| Aug 27, 2026 | $10.48 | $10.97 | $10.40 | $10.94 | +$1.28 | +13.25% | 2,624,003 | $10.73 | $10.40 $10.97 |
| Aug 26, 2026 | $9.60 | $9.70 | $9.49 | $9.66 | $-0.12 | -1.23% | 1,518,789 | $9.64 | $9.49 $9.70 |