NasdaqGM - Nasdaq Real Time Price
USD
Solana ETF (SOLZ)
9.32
-0.53
(-5.38%)
At close: October 30 at 4:00:01 PM EDT
9.36
+0.04
(+0.43%)
After hours: October 30 at 5:09:05 PM EDT
Trade SOLZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.45
9.45
9.21
9.32
9.32
850,900
Oct 29, 2026
9.95
10.18
9.85
9.85
9.85
834,900
Oct 28, 2026
10.01
10.18
9.91
10.17
10.17
285,500
Oct 27, 2026
9.92
10.01
9.85
10.00
10.00
292,100
Oct 26, 2026
9.99
10.14
9.90
9.92
9.92
525,900
Oct 23, 2026
10.32
10.40
10.22
10.22
10.22
790,700
Oct 22, 2026
10.33
10.40
10.18
10.24
10.24
857,400
Oct 21, 2026
0.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
10.61
10.80
10.51
10.71
10.71
1,128,400
Oct 20, 2026
10.33
10.73
10.29
10.51
10.49
1,004,500
Oct 19, 2026
10.42
10.42
10.25
10.30
10.28
989,700
Oct 16, 2026
10.47
10.55
10.15
10.25
10.23
943,200
Oct 15, 2026
10.06
10.56
10.01
10.51
10.49
1,554,300
Oct 14, 2026
10.43
10.54
10.25
10.33
10.31
740,400
Oct 13, 2026
10.59
10.75
10.55
10.65
10.63
1,490,000
Oct 12, 2026
10.92
10.98
10.62
10.73
10.71
1,821,100
Oct 9, 2026
10.95
10.98
10.76
10.76
10.74
487,000
Oct 8, 2026
11.14
11.19
10.48
10.84
10.82
2,284,400
Oct 7, 2026
11.53
11.64
11.46
11.49
11.47
1,835,100
Oct 6, 2026
11.93
12.11
11.92
11.98
11.96
1,355,700
Oct 5, 2026
11.98
12.03
11.81
11.93
11.91
956,400
Oct 2, 2026
12.14
12.26
11.64
11.72
11.70
1,247,900
Oct 1, 2026
11.61
11.84
11.60
11.73
11.71
790,500
Sep 30, 2026
12.16
12.20
11.63
11.65
11.63
615,100
Sep 29, 2026
12.05
12.09
11.66
11.80
11.78
705,900
Sep 28, 2026
11.92
11.99
11.67
11.77
11.75
832,800
Sep 25, 2026
11.93
12.21
11.79
12.14
12.12
1,359,100
Sep 24, 2026
11.39
11.73
11.37
11.66
11.64
784,400
Sep 23, 2026
0.019
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
11.60
11.65
11.25
11.39
11.37
1,219,400
Sep 22, 2026
11.67
11.84
11.56
11.78
11.74
1,151,200
Sep 21, 2026
11.70
11.88
11.63
11.80
11.76
2,855,400
Sep 18, 2026
10.56
11.40
10.55
11.40
11.36
3,585,400
Sep 17, 2026
9.99
10.15
9.91
10.05
10.01
700,000
Sep 16, 2026
9.69
9.84
9.56
9.74
9.70
959,200
Sep 15, 2026
10.06
10.06
9.53
9.74
9.70
1,798,000
Sep 14, 2026
10.07
10.35
10.06
10.28
10.25
1,175,500
Sep 11, 2026
10.06
10.54
10.01
10.16
10.12
1,403,400
Sep 10, 2026
9.91
10.00
9.83
9.91
9.87
750,000
Sep 9, 2026
10.42
10.42
10.16
10.18
10.14
779,500
Sep 8, 2026
10.24
10.44
10.12
10.29
10.25
1,283,600
Sep 4, 2026
10.10
10.17
10.00
10.11
10.07
1,331,700
Sep 3, 2026
10.11
10.55
10.07
10.50
10.46
1,817,100
Sep 2, 2026
9.79
9.93
9.76
9.89
9.85
707,400
Sep 1, 2026
10.15
10.23
9.80
9.96
9.92
1,465,700
Aug 31, 2026
10.25
10.47
10.18
10.32
10.28
1,463,800
Aug 28, 2026
10.48
10.75
10.19
10.31
10.27
2,877,500
Aug 27, 2026
10.48
10.97
10.40
10.94
10.90
2,615,300
Aug 26, 2026
9.60
9.70
9.49
9.66
9.63
1,518,800
Aug 25, 2026
9.69
9.86
9.61
9.78
9.74
1,299,700
Aug 24, 2026
9.58
9.74
9.41
9.65
9.62
3,084,500
Aug 21, 2026
9.05
9.19
8.97
9.08
9.05
2,169,800
Aug 20, 2026
8.69
8.78
8.59
8.72
8.69
2,617,100
Aug 19, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
7.84
8.29
7.81
8.23
8.20
3,058,600
Aug 18, 2026
7.61
7.74
7.60
7.72
7.68
1,200,700
Aug 17, 2026
7.53
7.62
7.52
7.57
7.53
924,700
Aug 14, 2026
7.52
7.56
7.45
7.49
7.45
1,064,600
Aug 13, 2026
7.59
7.65
7.50
7.61
7.56
1,187,500
Aug 12, 2026
7.64
7.64
7.53
7.57
7.53
1,005,700
Aug 11, 2026
7.58
7.61
7.45
7.55
7.51
1,044,800
Aug 10, 2026
7.67
7.67
7.55
7.62
7.58
1,308,500
Aug 7, 2026
7.38
7.43
7.32
7.39
7.35
1,565,600
Aug 6, 2026
7.29
7.35
7.24
7.27
7.23
1,277,700
Aug 5, 2026
7.37
7.47
7.32
7.45
7.41
930,500
Aug 4, 2026
7.38
7.42
7.32
7.41
7.37
937,500
Aug 3, 2026
7.22
7.41
7.21
7.39
7.35
902,900
Jul 31, 2026
7.35
7.35
7.26
7.29
7.25
674,200
Jul 30, 2026
7.41
7.47
7.38
7.46
7.42
501,000
Jul 29, 2026
7.33
7.42
7.24
7.24
7.20
635,500
Jul 28, 2026
7.27
7.44
7.22
7.41
7.37
1,012,900
Jul 27, 2026
7.63
7.74
7.49
7.59
7.55
1,072,600
Jul 24, 2026
7.45
7.45
7.34
7.38
7.34
449,800
Jul 23, 2026
7.66
7.70
7.54
7.56
7.52
467,900
Jul 22, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
7.72
7.88
7.72
7.77
7.73
591,700
Jul 21, 2026
7.86
7.88
7.76
7.80
7.74
405,300
Jul 20, 2026
7.67
7.84
7.59
7.78
7.72
785,500
Jul 17, 2026
7.39
7.57
7.34
7.54
7.49
682,800
Jul 16, 2026
7.65
7.70
7.55
7.59
7.54
524,600
Jul 15, 2026
7.88
7.90
7.70
7.73
7.67
711,500
Jul 14, 2026
7.76
7.80
7.67
7.73
7.67
671,300
Jul 13, 2026
7.56
7.64
7.46
7.52
7.47
832,600
Jul 10, 2026
7.90
7.95
7.73
7.79
7.73
546,100
Jul 9, 2026
7.79
7.86
7.74
7.84
7.78
680,600
Jul 8, 2026
7.70
7.78
7.64
7.75
7.69
924,900
Jul 7, 2026
8.11
8.29
8.06
8.15
8.09
815,100
Jul 6, 2026
7.95
8.24
7.94
8.22
8.16
907,500
Jul 2, 2026
8.11
8.22
8.02
8.10
8.04
1,122,900
Jul 1, 2026
7.54
7.83
7.51
7.72
7.66
930,900
Jun 30, 2026
7.26
7.41
7.20
7.38
7.33
703,800
Jun 29, 2026
7.36
7.64
7.24
7.60
7.55
652,600
Jun 26, 2026
6.86
7.39
6.86
7.31
7.26
984,800
Jun 25, 2026
6.80
6.82
6.38
6.60
6.55
844,600
Jun 24, 2026
6.87
6.93
6.46
6.61
6.56
697,400
Jun 23, 2026
6.88
6.97
6.84
6.89
6.84
746,600
Jun 22, 2026
7.44
7.51
7.25
7.28
7.23
1,026,700
Jun 18, 2026
7.16
7.17
6.82
6.94
6.89
870,000
Jun 17, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
7.24
7.48
7.16
7.18
7.13
991,600
Jun 16, 2026
7.44
7.47
7.25
7.41
7.34
1,115,500
Jun 15, 2026
7.43
7.64
7.35
7.56
7.49
1,382,300
Jun 12, 2026
6.69
6.90
6.66
6.70
6.64
1,251,600
Jun 11, 2026
6.54
6.76
6.51
6.71
6.65
895,100
Jun 10, 2026
6.44
6.59
6.35
6.38
6.32
1,217,100
Jun 9, 2026
6.60
6.64
6.37
6.56
6.50
897,500
Jun 8, 2026
6.69
6.80
6.66
6.77
6.71
1,337,400
Jun 5, 2026
6.65
6.69
6.17
6.35
6.29
1,948,300
Jun 4, 2026
6.95
7.07
6.86
6.93
6.87
1,638,800
Jun 3, 2026
7.49
7.51
7.18
7.21
7.14
973,300
Jun 2, 2026
7.92
7.93
7.47
7.56
7.49
1,244,100
Jun 1, 2026
8.06
8.15
7.93
8.15
8.07
816,800
May 29, 2026
8.16
8.35
8.06
8.23
8.15
1,378,100
May 28, 2026
8.12
8.31
8.01
8.22
8.15
1,667,900
May 27, 2026
8.38
8.50
8.31
8.41
8.33
1,209,000
May 26, 2026
8.52
8.65
8.34
8.39
8.31
1,473,000
May 22, 2026
8.77
8.78
8.43
8.50
8.42
1,124,900
May 21, 2026
8.63
8.84
8.58
8.81
8.73
1,428,700
May 20, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
8.50
8.74
8.47
8.65
8.57
881,400
May 19, 2026
8.49
8.56
8.41
8.48
8.39
753,200
May 18, 2026
8.58
8.58
8.39
8.56
8.47
1,119,700
May 15, 2026
9.13
9.13
8.92
9.00
8.90
1,719,100
May 14, 2026
9.20
9.44
9.13
9.37
9.27
970,900
May 13, 2026
9.42
9.42
9.10
9.16
9.07
1,717,700
May 12, 2026
9.58
9.63
9.44
9.56
9.46
1,810,400
May 11, 2026
9.60
9.93
9.52
9.92
9.81
2,363,600
May 8, 2026
8.90
9.36
8.88
9.33
9.23
2,217,500
May 7, 2026
9.00
9.00
8.85
8.92
8.82
1,337,000
May 6, 2026
8.93
9.02
8.83
9.01
8.91
1,783,400
May 5, 2026
8.64
8.73
8.59
8.73
8.64
1,184,500
May 4, 2026
8.47
8.60
8.44
8.51
8.42
1,313,600
May 1, 2026
8.50
8.56
8.44
8.44
8.35
942,300
Apr 30, 2026
8.35
8.44
8.33
8.36
8.27
439,100
Apr 29, 2026
8.46
8.46
8.18
8.27
8.18
381,400
Apr 28, 2026
8.39
8.45
8.35
8.43
8.34
348,200
Apr 27, 2026
8.59
8.64
8.42
8.47
8.38
879,300
Apr 24, 2026
8.70
8.73
8.62
8.70
8.61
514,100
Apr 23, 2026
8.62
8.71
8.49
8.59
8.50
669,800
Apr 22, 2026
0.017
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
8.94
9.02
8.78
8.81
8.72
829,100
Apr 21, 2026
8.64
8.79
8.52
8.56
8.45
870,500
Apr 20, 2026
8.62
8.72
8.54
8.68
8.57
1,356,300
Apr 17, 2026
9.06
9.19
8.99
9.04
8.93
1,588,700
Apr 16, 2026
8.72
9.13
8.48
9.13
9.01
1,188,200
Apr 15, 2026
8.47
8.68
8.41
8.65
8.54
1,687,500
Apr 14, 2026
8.72
8.88
8.47
8.48
8.37
1,474,300
Apr 13, 2026
8.35
8.52
8.33
8.51
8.40
1,560,000
Apr 10, 2026
8.51
8.65
8.45
8.63
8.52
534,700
Apr 9, 2026
8.31
8.57
8.22
8.50
8.39
1,720,000
Apr 8, 2026
8.56
8.57
8.33
8.40
8.29
886,500
Apr 7, 2026
7.96
8.25
7.90
8.24
8.13
936,800
Apr 6, 2026
8.35
8.36
8.20
8.28
8.18
895,300
Apr 2, 2026
7.82
8.06
7.73
7.96
7.86
1,590,700
Apr 1, 2026
8.40
8.75
8.32
8.47
8.36
901,900
Mar 31, 2026
8.17
8.42
8.11
8.36
8.25
2,775,700
Mar 30, 2026
8.53
8.56
8.27
8.31
8.21
652,800
Mar 27, 2026
8.42
8.48
8.26
8.35
8.24
1,073,300
Mar 26, 2026
8.87
8.92
8.62
8.62
8.51
987,800
Mar 25, 2026
9.41
9.47
9.22
9.30
9.18
1,128,200
Mar 24, 2026
9.22
9.24
8.94
8.95
8.84
2,844,800
Mar 23, 2026
9.13
9.35
9.06
9.25
9.13
1,848,200
Mar 20, 2026
9.06
9.09
8.93
9.01
8.90
776,300
Mar 19, 2026
8.92
9.05
8.82
8.99
8.88
1,677,900
Mar 18, 2026
0.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
9.20
9.21
8.97
9.09
8.97
3,713,700
Mar 17, 2026
9.51
9.71
9.47
9.62
9.48
1,586,700
Mar 16, 2026
9.56
9.71
9.39
9.68
9.54
2,365,500
Mar 13, 2026
9.30
9.46
8.98
9.04
8.91
4,113,800
Mar 12, 2026
8.85
8.90
8.65
8.81
8.69
921,100
Mar 11, 2026
8.76
8.95
8.58
8.85
8.72
3,261,300
Mar 10, 2026
8.86
9.02
8.63
8.74
8.62
5,240,900
Mar 9, 2026
8.62
8.83
8.56
8.73
8.61
4,120,000
Mar 6, 2026
8.65
8.70
8.48
8.62
8.50
4,117,500
Mar 5, 2026
9.22
9.28
8.91
9.07
8.94
2,592,700
Mar 4, 2026
9.14
9.55
9.08
9.45
9.32
6,931,900
Mar 3, 2026
8.49
8.85
8.36
8.60
8.48
2,416,300
Mar 2, 2026
8.44
9.16
8.44
8.90
8.77
5,430,500
Feb 27, 2026
8.37
8.44
8.22
8.25
8.13
1,762,900
Feb 26, 2026
8.91
8.94
8.55
8.72
8.60
3,954,900
Feb 25, 2026
8.57
9.16
8.52
9.08
8.95
4,627,800
Feb 24, 2026
7.76
8.01
7.68
8.00
7.89
2,198,400
Feb 23, 2026
8.16
8.20
7.84
7.95
7.84
2,480,800
Feb 20, 2026
8.43
8.69
8.40
8.61
8.49
2,070,400
Feb 19, 2026
8.17
8.37
8.12
8.35
8.23
2,828,300
Feb 18, 2026
0.019
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
8.36
8.53
8.17
8.25
8.14
2,846,600
Feb 17, 2026
8.65
8.73
8.44
8.65
8.51
2,719,800
Feb 13, 2026
8.22
8.72
8.19
8.64
8.50
3,293,800
Feb 12, 2026
8.28
8.32
7.78
7.83
7.70
6,459,600
Feb 11, 2026
8.35
8.38
7.95
8.11
7.98
2,970,800
Feb 10, 2026
8.57
8.66
8.37
8.40
8.26
2,548,700
Feb 9, 2026
8.54
9.03
8.49
8.95
8.80
1,696,000
Feb 6, 2026
8.37
9.01
8.37
8.81
8.67
5,014,500
Feb 5, 2026
9.13
9.29
7.89
8.01
7.88
5,634,400
Feb 4, 2026
9.58
9.65
9.13
9.44
9.29
2,066,800
Feb 3, 2026
10.52
10.52
9.83
10.30
10.13
1,889,200
Feb 2, 2026
10.54
10.81
10.52
10.58
10.41
1,306,500
Jan 30, 2026
11.84
12.16
11.65
11.92
11.73
1,943,600
Jan 29, 2026
12.49
12.51
11.73
11.90
11.71
1,298,300
Jan 28, 2026
12.94
12.97
12.77
12.80
12.59
615,900
Jan 27, 2026
12.65
13.01
12.57
12.99
12.78
1,133,900
Jan 26, 2026
12.55
12.80
12.51
12.62
12.41
1,328,500
Jan 23, 2026
12.98
13.28
12.78
12.95
12.74
1,451,400
Jan 22, 2026
13.15
13.24
12.94
13.12
12.91
1,151,000
Jan 21, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
13.15
13.43
12.78
13.38
13.16
2,491,600
Jan 20, 2026
13.17
13.27
12.90
13.04
12.80
2,166,700
Jan 16, 2026
14.69
14.86
14.35
14.86
14.58
1,406,200
Jan 15, 2026
14.88
14.90
14.43
14.47
14.20
1,520,700
Jan 14, 2026
14.96
15.23
14.90
15.13
14.85
1,761,500
Jan 13, 2026
14.69
14.83
14.48
14.77
14.50
1,648,700
Jan 12, 2026
14.23
14.78
14.23
14.36
14.09
2,605,500
Jan 9, 2026
14.11
14.43
13.81
13.89
13.63
1,105,300
Jan 8, 2026
13.69
14.24
13.58
14.09
13.83
1,760,100
Jan 7, 2026
14.05
14.15
13.74
13.90
13.64
1,293,900
Jan 6, 2026
14.63
14.68
13.94
14.24
13.98
2,845,000
Jan 5, 2026
13.69
14.35
13.63
14.12
13.86
2,121,400
Jan 2, 2026
13.08
13.56
13.02
13.44
13.19
1,891,200
Dec 31, 2025
12.95
12.96
12.66
12.74
12.50
1,827,600
Dec 30, 2025
12.72
12.97
12.66
12.70
12.47
1,253,000
Dec 29, 2025
12.59
12.73
12.53
12.60
12.37
965,000
Dec 26, 2025
12.76
12.77
12.34
12.53
12.30
1,316,500
Dec 24, 2025
12.48
12.65
12.37
12.50
12.27
699,200
Dec 23, 2025
12.60
12.87
12.52
12.78
12.54
894,000
Dec 22, 2025
13.06
13.20
12.73
12.76
12.52
1,051,100
Dec 19, 2025
12.88
13.10
12.68
13.03
12.79
2,170,300
Dec 18, 2025
12.97
13.23
11.97
12.00
11.78
2,563,100
Dec 17, 2025
13.25
13.76
12.43
12.62
12.39
4,089,400
Dec 16, 2025
13.17
13.35
13.00
13.19
12.95
956,800
Dec 15, 2025
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
13.65
13.73
12.69
12.82
12.58
1,431,800
Dec 12, 2025
14.30
14.36
13.40
13.53
13.26
1,690,100
Dec 11, 2025
13.46
14.08
13.37
13.99
13.71
1,178,800
Dec 10, 2025
14.15
14.68
13.98
14.24
13.95
1,468,400
Dec 9, 2025
13.60
14.94
13.55
14.44
14.15
1,921,300
Dec 8, 2025
14.19
14.31
13.70
13.79
13.51
694,400
Dec 5, 2025
13.97
14.13
13.48
13.66
13.38
1,060,900
Dec 4, 2025
14.75
14.87
14.21
14.47
14.17
1,138,200
Dec 3, 2025
14.53
14.79
14.43
14.60
14.30
1,207,800
Dec 2, 2025
13.57
14.52
13.52
14.30
14.01
1,627,400
Dec 1, 2025
13.03
13.09
12.68
12.80
12.54
1,320,100
Nov 28, 2025
14.80
14.82
14.07
14.10
13.81
922,300
Nov 26, 2025
14.15
14.96
13.99
14.73
14.43
1,710,600
Nov 25, 2025
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
14.04
14.25
13.73
14.22
13.93
889,200
Nov 24, 2025
13.36
14.41
13.30
14.38
14.07
1,637,600
Nov 21, 2025
13.07
13.51
12.77
13.16
12.87
1,450,800
Nov 20, 2025
14.60
14.62
13.56
13.83
13.53
1,243,300
Nov 19, 2025
14.09
14.39
13.51
13.79
13.49
1,085,300
Nov 18, 2025
14.38
14.72
14.21
14.62
14.30
1,321,100
Nov 17, 2025
14.21
14.82
13.32
13.47
13.18
1,772,400
Nov 14, 2025
14.38
14.93
14.23
14.46
14.14
1,416,000
Nov 13, 2025
15.94
16.24
14.59
14.76
14.44
1,635,800
Nov 12, 2025
16.65
16.65
15.68
15.93
15.58
1,084,700
Nov 11, 2025
16.91
16.91
16.19
16.24
15.89
857,000
Nov 10, 2025
17.49
17.49
17.14
17.42
17.04
947,600
Nov 7, 2025
15.83
17.09
15.55
16.99
16.62
1,329,500
Nov 6, 2025
16.52
16.52
15.98
16.09
15.74
956,000
Nov 5, 2025
16.38
17.03
16.31
16.89
16.52
881,700
Nov 4, 2025
16.67
17.20
15.40
15.92
15.57
3,345,900
Nov 3, 2025
18.28
18.41
16.97
17.07
16.70
2,788,700
Oct 31, 2025
19.48
19.83
19.19
19.62
19.19
1,070,100
