TSOL Historical Prices
21Shares Solana Staking ETF · daily open, high, low, close & volume
Trading days
237
Period high
14.91
Period low
6.16
Period change
-33.18%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.10 | 9.10 | 8.87 | 8.90 | -3.26% | 7,889 |
| Oct 30, 2026 | 9.34 | 9.34 | 9.16 | 9.20 | -5.45% | 10,868 |
| Oct 29, 2026 | 9.77 | 9.98 | 9.73 | 9.73 | -2.80% | 4,917 |
| Oct 28, 2026 | 9.84 | 10.01 | 9.84 | 10.01 | +1.84% | 709 |
| Oct 27, 2026 | 9.78 | 9.85 | 9.72 | 9.83 | +0.60% | 20,257 |
| Oct 26, 2026 | 9.83 | 9.95 | 9.77 | 9.77 | -3.03% | 3,580 |
| Oct 23, 2026 | 10.11 | 10.21 | 10.08 | 10.08 | +0.02% | 5,272 |
| Oct 22, 2026 | 10.14 | 10.18 | 10.05 | 10.08 | -4.41% | 2,081 |
| Oct 21, 2026 | 10.43 | 10.57 | 10.37 | 10.54 | +2.20% | 8,398 |
| Oct 20, 2026 | 10.18 | 10.46 | 10.18 | 10.31 | +2.15% | 2,554 |
| Oct 19, 2026 | 10.17 | 10.17 | 10.10 | 10.10 | +0.23% | 1,667 |
| Oct 16, 2026 | 10.16 | 10.16 | 9.99 | 10.07 | -2.12% | 2,624 |
| Oct 15, 2026 | 9.87 | 10.34 | 9.87 | 10.29 | +1.75% | 6,056 |
| Oct 14, 2026 | 10.24 | 10.24 | 10.06 | 10.11 | -3.22% | 4,834 |
| Oct 13, 2026 | 10.37 | 10.50 | 10.37 | 10.45 | -0.62% | 9,282 |
| Oct 12, 2026 | 10.59 | 10.59 | 10.45 | 10.51 | -0.35% | 2,896 |
| Oct 9, 2026 | 10.69 | 10.71 | 10.55 | 10.55 | -0.52% | 3,053 |
| Oct 8, 2026 | 10.92 | 10.94 | 10.23 | 10.61 | -5.72% | 12,556 |
| Oct 7, 2026 | 11.27 | 11.38 | 11.25 | 11.25 | -4.18% | 11,324 |
| Oct 6, 2026 | 11.76 | 11.84 | 11.71 | 11.74 | +0.59% | 2,859 |
| Oct 5, 2026 | 11.72 | 11.77 | 11.57 | 11.67 | +1.92% | 7,703 |
| Oct 2, 2026 | 11.88 | 11.88 | 11.45 | 11.45 | -0.15% | 6,412 |
| Oct 1, 2026 | 11.42 | 11.54 | 11.36 | 11.47 | +0.77% | 13,486 |
| Sep 30, 2026 | 11.85 | 11.85 | 11.38 | 11.38 | -1.20% | 11,045 |
| Sep 29, 2026 | 11.77 | 11.77 | 11.44 | 11.52 | -0.32% | 37,823 |
| Sep 28, 2026 | 11.72 | 11.75 | 11.50 | 11.56 | -2.83% | 10,355 |
| Sep 25, 2026 | 11.64 | 11.98 | 11.64 | 11.89 | +3.97% | 8,936 |
| Sep 24, 2026 | 11.23 | 11.48 | 11.22 | 11.44 | +2.26% | 110,895 |
| Sep 23, 2026 | 11.40 | 11.40 | 11.07 | 11.19 | -2.88% | 6,828 |
| Sep 22, 2026 | 11.47 | 11.57 | 11.40 | 11.52 | -0.36% | 10,982 |
| Sep 21, 2026 | 11.46 | 11.56 | 11.42 | 11.56 | +3.58% | 13,717 |
| Sep 18, 2026 | 10.34 | 11.16 | 10.34 | 11.16 | +13.49% | 39,745 |
| Sep 17, 2026 | 9.79 | 9.89 | 9.78 | 9.83 | +2.82% | 1,126 |
| Sep 16, 2026 | 9.47 | 9.60 | 9.45 | 9.56 | +0.26% | 6,528 |
| Sep 15, 2026 | 9.73 | 9.77 | 9.39 | 9.54 | -5.08% | 8,074 |
| Sep 14, 2026 | 9.87 | 10.05 | 9.87 | 10.05 | +1.06% | 3,638 |
| Sep 11, 2026 | 9.89 | 10.27 | 9.83 | 9.94 | -0.11% | 8,847 |
| Sep 9, 2026 | 10.03 | 10.08 | 9.96 | 9.96 | -0.75% | 3,166 |
| Sep 8, 2026 | 10.10 | 10.14 | 10.03 | 10.03 | +1.36% | 1,338 |
| Sep 4, 2026 | 9.90 | 9.90 | 9.87 | 9.89 | -3.60% | 4,870 |
| Sep 3, 2026 | 9.89 | 10.28 | 9.85 | 10.27 | +6.04% | 32,511 |
| Sep 2, 2026 | 9.57 | 9.71 | 9.56 | 9.68 | -4.34% | 16,249 |
| Aug 31, 2026 | 10.03 | 10.19 | 10.00 | 10.12 | +0.59% | 3,807 |
| Aug 28, 2026 | 10.22 | 10.45 | 10.00 | 10.06 | -5.63% | 23,145 |
| Aug 27, 2026 | 10.22 | 10.66 | 10.22 | 10.66 | +13.17% | 24,210 |
| Aug 26, 2026 | 9.43 | 9.44 | 9.30 | 9.42 | -1.27% | 2,658 |
| Aug 25, 2026 | 9.45 | 9.62 | 9.40 | 9.54 | +1.38% | 73,438 |
| Aug 24, 2026 | 9.34 | 9.45 | 9.24 | 9.41 | +6.43% | 38,973 |
| Aug 21, 2026 | 8.82 | 8.93 | 8.82 | 8.84 | +4.14% | 14,046 |
| Aug 20, 2026 | 8.42 | 8.51 | 8.40 | 8.49 | +6.06% | 8,612 |
| Aug 19, 2026 | 7.63 | 8.01 | 7.63 | 8.00 | +6.85% | 24,485 |
| Aug 18, 2026 | 7.41 | 7.49 | 7.41 | 7.49 | +1.79% | 1,858 |
| Aug 17, 2026 | 7.34 | 7.37 | 7.34 | 7.36 | +1.04% | 954 |
| Aug 14, 2026 | 7.34 | 7.34 | 7.28 | 7.28 | -1.43% | 442 |
| Aug 13, 2026 | 7.41 | 7.42 | 7.30 | 7.39 | +0.62% | 1,727 |
| Aug 12, 2026 | 7.43 | 7.43 | 7.34 | 7.34 | +0.06% | 1,559 |
| Aug 11, 2026 | 7.37 | 7.37 | 7.27 | 7.34 | -0.68% | 4,847 |
| Aug 10, 2026 | 7.43 | 7.44 | 7.36 | 7.39 | +3.07% | 2,449 |
| Aug 7, 2026 | 7.18 | 7.18 | 7.11 | 7.17 | +1.70% | 20,849 |
| Aug 6, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | -2.22% | 5,484 |
| Aug 5, 2026 | 7.18 | 7.25 | 7.16 | 7.21 | +0.23% | 84,421 |
| Aug 4, 2026 | 7.19 | 7.20 | 7.19 | 7.19 | +0.19% | 2,554 |
| Aug 3, 2026 | 7.03 | 7.19 | 7.03 | 7.18 | +1.27% | 1,708 |
| Jul 31, 2026 | 7.07 | 7.13 | 7.06 | 7.09 | -2.14% | 9,444 |
| Jul 30, 2026 | 7.19 | 7.25 | 7.19 | 7.25 | +2.76% | 5,224 |
| Jul 29, 2026 | 7.09 | 7.21 | 7.05 | 7.05 | -2.07% | 7,266 |
| Jul 28, 2026 | 7.07 | 7.20 | 7.07 | 7.20 | -2.19% | 1,780 |
| Jul 27, 2026 | 7.45 | 7.45 | 7.28 | 7.36 | +2.94% | 4,241 |
| Jul 24, 2026 | 7.17 | 7.17 | 7.14 | 7.15 | -2.31% | 2,616 |
| Jul 23, 2026 | 7.43 | 7.44 | 7.31 | 7.32 | -2.60% | 4,359 |
| Jul 22, 2026 | 7.56 | 7.60 | 7.49 | 7.51 | -0.24% | 925 |
| Jul 21, 2026 | 7.60 | 7.60 | 7.51 | 7.53 | +0.30% | 23,257 |
| Jul 20, 2026 | 7.43 | 7.54 | 7.35 | 7.51 | +3.16% | 13,468 |
| Jul 17, 2026 | 7.14 | 7.28 | 7.14 | 7.28 | -0.82% | 3,715 |
| Jul 16, 2026 | 7.40 | 7.43 | 7.33 | 7.34 | -1.74% | 21,968 |
| Jul 15, 2026 | 7.54 | 7.54 | 7.47 | 7.47 | -0.01% | 21,725 |
| Jul 14, 2026 | 7.47 | 7.49 | 7.45 | 7.47 | +2.82% | 8,825 |
| Jul 13, 2026 | 7.32 | 7.36 | 7.23 | 7.27 | -3.63% | 3,402 |
| Jul 10, 2026 | 7.55 | 7.55 | 7.49 | 7.54 | -0.26% | 3,483 |
| Jul 9, 2026 | 7.54 | 7.56 | 7.51 | 7.56 | +1.08% | 4,173 |
| Jul 8, 2026 | 7.45 | 7.48 | 7.43 | 7.48 | -4.95% | 22,044 |
| Jul 7, 2026 | 7.81 | 8.00 | 7.81 | 7.87 | -0.76% | 1,970 |
| Jul 6, 2026 | 7.69 | 7.93 | 7.69 | 7.93 | +1.13% | 7,348 |
| Jul 2, 2026 | 7.89 | 7.90 | 7.81 | 7.84 | +5.66% | 3,768 |
| Jul 1, 2026 | 7.29 | 7.53 | 7.28 | 7.42 | +4.21% | 4,659 |
| Jun 30, 2026 | 7.02 | 7.13 | 7.01 | 7.12 | -2.95% | 6,186 |
| Jun 29, 2026 | 7.08 | 7.34 | 7.02 | 7.34 | +3.33% | 21,945 |
| Jun 26, 2026 | 6.68 | 7.17 | 6.68 | 7.10 | +10.92% | 14,094 |
| Jun 25, 2026 | 6.25 | 6.47 | 6.24 | 6.40 | -0.07% | 8,593 |
| Jun 24, 2026 | 6.66 | 6.69 | 6.33 | 6.41 | -4.16% | 3,497 |
| Jun 23, 2026 | 6.73 | 6.73 | 6.66 | 6.68 | -5.33% | 2,093 |
| Jun 22, 2026 | 7.22 | 7.27 | 7.06 | 7.06 | +4.77% | 22,136 |
| Jun 18, 2026 | 6.96 | 6.96 | 6.65 | 6.74 | -3.18% | 4,932 |
| Jun 17, 2026 | 6.98 | 6.98 | 6.96 | 6.96 | -2.76% | 482 |
| Jun 16, 2026 | 7.08 | 7.19 | 7.07 | 7.16 | -1.90% | 2,179 |
| Jun 15, 2026 | 7.19 | 7.35 | 7.16 | 7.30 | +12.66% | 3,872 |
| Jun 12, 2026 | 6.49 | 6.57 | 6.48 | 6.48 | -0.26% | 878 |
| Jun 11, 2026 | 6.36 | 6.49 | 6.33 | 6.49 | +5.21% | 790 |
| Jun 10, 2026 | 6.26 | 6.29 | 6.17 | 6.17 | -2.96% | 7,270 |
| Jun 9, 2026 | 6.29 | 6.36 | 6.21 | 6.36 | -2.75% | 1,756 |
| Jun 8, 2026 | 6.49 | 6.54 | 6.47 | 6.54 | +6.22% | 7,956 |
| Jun 5, 2026 | 6.46 | 6.48 | 6.16 | 6.16 | -8.13% | 28,878 |
| Jun 4, 2026 | 6.81 | 6.83 | 6.70 | 6.70 | -4.13% | 3,514 |
| Jun 3, 2026 | 7.26 | 7.27 | 6.98 | 6.99 | -4.53% | 8,432 |
| Jun 2, 2026 | 7.67 | 7.67 | 7.23 | 7.32 | -7.05% | 18,944 |
| Jun 1, 2026 | 7.79 | 7.88 | 7.70 | 7.88 | -1.14% | 7,439 |
| May 29, 2026 | 7.89 | 7.98 | 7.82 | 7.97 | -0.16% | 3,050 |
| May 28, 2026 | 7.87 | 8.03 | 7.75 | 7.98 | -1.84% | 24,814 |
| May 27, 2026 | 8.10 | 8.18 | 8.10 | 8.13 | +0.00% | 14,297 |
| May 26, 2026 | 8.24 | 8.33 | 8.10 | 8.13 | -1.03% | 5,473 |
| May 22, 2026 | 8.43 | 8.43 | 8.19 | 8.21 | -3.70% | 6,720 |
| May 21, 2026 | 8.35 | 8.53 | 8.35 | 8.53 | +2.02% | 18,651 |
| May 20, 2026 | 8.21 | 8.36 | 8.21 | 8.36 | +2.08% | 2,658 |
| May 19, 2026 | 8.23 | 8.23 | 8.17 | 8.19 | -0.73% | 2,276 |
| May 18, 2026 | 8.26 | 8.26 | 8.10 | 8.25 | -4.95% | 10,274 |
| May 15, 2026 | 8.75 | 8.75 | 8.62 | 8.68 | -3.61% | 9,211 |
| May 14, 2026 | 8.85 | 9.08 | 8.82 | 9.01 | +1.98% | 15,394 |
| May 13, 2026 | 8.90 | 8.93 | 8.79 | 8.83 | -4.03% | 11,664 |
| May 12, 2026 | 9.22 | 9.22 | 9.11 | 9.20 | -3.26% | 6,172 |
| May 11, 2026 | 9.20 | 9.54 | 9.18 | 9.51 | +5.78% | 6,218 |
| May 8, 2026 | 8.56 | 8.99 | 8.56 | 8.99 | +4.83% | 7,088 |
| May 7, 2026 | 8.60 | 8.60 | 8.58 | 8.58 | -1.09% | 390 |
| May 6, 2026 | 8.55 | 8.68 | 8.53 | 8.67 | +3.34% | 26,494 |
| May 5, 2026 | 8.28 | 8.39 | 8.26 | 8.39 | +2.58% | 8,700 |
| May 4, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | +0.68% | 639 |
| May 1, 2026 | 8.17 | 8.18 | 8.12 | 8.12 | +0.94% | 742 |
| Apr 30, 2026 | 8.08 | 8.08 | 8.05 | 8.05 | +1.09% | 1,383 |
| Apr 29, 2026 | 8.00 | 8.00 | 7.93 | 7.96 | -2.12% | 491 |
| Apr 28, 2026 | 8.09 | 8.13 | 8.09 | 8.13 | -0.20% | 381 |
| Apr 27, 2026 | 8.25 | 8.26 | 8.13 | 8.15 | -2.57% | 1,508 |
| Apr 24, 2026 | 8.37 | 8.37 | 8.33 | 8.36 | +1.04% | 400 |
| Apr 23, 2026 | 8.32 | 8.32 | 8.28 | 8.28 | -2.22% | 796 |
| Apr 22, 2026 | 8.60 | 8.61 | 8.47 | 8.47 | +3.31% | 5,485 |
| Apr 21, 2026 | 8.31 | 8.31 | 8.20 | 8.20 | -1.44% | 367 |
| Apr 20, 2026 | 8.25 | 8.31 | 8.21 | 8.31 | -3.83% | 2,448 |
| Apr 17, 2026 | 8.70 | 8.72 | 8.63 | 8.65 | -0.83% | 5,224 |
| Apr 16, 2026 | 8.21 | 8.72 | 8.21 | 8.72 | +5.17% | 2,849 |
| Apr 15, 2026 | 8.16 | 8.30 | 8.11 | 8.29 | +2.09% | 15,227 |
| Apr 14, 2026 | 8.40 | 8.45 | 8.12 | 8.12 | -0.31% | 8,040 |
| Apr 13, 2026 | 8.00 | 8.16 | 8.00 | 8.14 | -1.47% | 9,946 |
| Apr 10, 2026 | 8.10 | 8.27 | 8.10 | 8.27 | +1.65% | 2,203 |
| Apr 9, 2026 | 7.92 | 8.13 | 7.92 | 8.13 | +1.13% | 268 |
| Apr 8, 2026 | 8.13 | 8.13 | 8.02 | 8.04 | +1.88% | 1,312 |
| Apr 7, 2026 | 7.63 | 7.89 | 7.61 | 7.89 | -0.21% | 15,903 |
| Apr 6, 2026 | 7.99 | 7.99 | 7.91 | 7.91 | +3.67% | 17,393 |
| Apr 2, 2026 | 7.45 | 7.65 | 7.43 | 7.63 | -5.80% | 21,821 |
| Apr 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | +1.39% | 1,490 |
| Mar 31, 2026 | 7.87 | 7.99 | 7.84 | 7.99 | +0.44% | 1,099 |
| Mar 30, 2026 | 8.16 | 8.16 | 7.95 | 7.95 | -0.57% | 5,369 |
| Mar 27, 2026 | 8.04 | 8.08 | 7.94 | 8.00 | -3.26% | 24,757 |
| Mar 26, 2026 | 8.50 | 8.50 | 8.27 | 8.27 | -6.72% | 1,565 |
| Mar 25, 2026 | 9.00 | 9.04 | 8.87 | 8.87 | +3.45% | 5,906 |
| Mar 24, 2026 | 8.64 | 8.66 | 8.56 | 8.57 | -3.15% | 4,841 |
| Mar 23, 2026 | 8.75 | 8.91 | 8.75 | 8.85 | +2.70% | 18,359 |
| Mar 20, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | +0.19% | 535 |
| Mar 19, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | -0.96% | 900 |
| Mar 18, 2026 | 8.79 | 8.79 | 8.63 | 8.68 | -5.33% | 4,209 |
| Mar 17, 2026 | 9.12 | 9.17 | 9.08 | 9.17 | -0.63% | 3,385 |
| Mar 16, 2026 | 9.12 | 9.23 | 9.05 | 9.23 | +7.23% | 3,951 |
| Mar 13, 2026 | 8.90 | 8.90 | 8.60 | 8.61 | +2.35% | 17,851 |
| Mar 12, 2026 | 8.41 | 8.41 | 8.26 | 8.41 | -0.34% | 1,020 |
| Mar 11, 2026 | 8.35 | 8.44 | 8.35 | 8.44 | +1.40% | 628 |
| Mar 10, 2026 | 8.43 | 8.56 | 8.29 | 8.32 | +0.03% | 83,450 |
| Mar 9, 2026 | 8.23 | 8.32 | 8.22 | 8.32 | +1.34% | 547 |
| Mar 6, 2026 | 8.18 | 8.29 | 8.10 | 8.21 | -4.76% | 25,475 |
| Mar 5, 2026 | 8.80 | 8.80 | 8.51 | 8.62 | -4.12% | 18,882 |
| Mar 4, 2026 | 8.83 | 9.06 | 8.73 | 8.99 | +9.77% | 122,397 |
| Mar 3, 2026 | 8.05 | 8.40 | 8.05 | 8.19 | -3.19% | 17,223 |
| Mar 2, 2026 | 8.04 | 8.70 | 8.04 | 8.46 | +7.36% | 10,714 |
| Feb 27, 2026 | 8.00 | 8.05 | 7.86 | 7.88 | -5.34% | 17,321 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.21 | 8.32 | -3.65% | 2,228 |
| Feb 25, 2026 | 8.14 | 8.66 | 8.14 | 8.64 | +13.54% | 11,879 |
| Feb 24, 2026 | 7.34 | 7.62 | 7.34 | 7.61 | +0.37% | 16,893 |
| Feb 23, 2026 | 7.77 | 7.77 | 7.50 | 7.58 | -7.54% | 8,724 |
| Feb 20, 2026 | 7.99 | 8.22 | 7.99 | 8.20 | +3.31% | 16,959 |
| Feb 19, 2026 | 7.81 | 7.94 | 7.76 | 7.94 | +1.11% | 1,555 |
| Feb 18, 2026 | 7.96 | 8.04 | 7.85 | 7.85 | -4.50% | 3,899 |
| Feb 17, 2026 | 8.22 | 8.22 | 8.04 | 8.22 | +0.24% | 5,888 |
| Feb 13, 2026 | 7.78 | 8.26 | 7.78 | 8.20 | +5.81% | 66,594 |
| Feb 12, 2026 | 8.22 | 8.22 | 7.74 | 7.75 | -3.25% | 57,866 |
| Feb 11, 2026 | 8.18 | 8.18 | 7.98 | 8.01 | -3.79% | 12,961 |
| Feb 10, 2026 | 8.52 | 8.56 | 8.33 | 8.33 | -5.71% | 7,320 |
| Feb 9, 2026 | 8.46 | 8.87 | 8.43 | 8.83 | +0.97% | 50,643 |
| Feb 6, 2026 | 8.44 | 8.91 | 8.41 | 8.75 | +10.56% | 22,683 |
| Feb 5, 2026 | 9.06 | 9.14 | 7.91 | 7.91 | -15.49% | 297,524 |
| Feb 4, 2026 | 9.49 | 9.55 | 9.07 | 9.36 | -8.06% | 47,033 |
| Feb 3, 2026 | 10.39 | 10.39 | 9.73 | 10.18 | -2.49% | 58,030 |
| Feb 2, 2026 | 10.50 | 10.65 | 10.42 | 10.44 | -11.22% | 65,939 |
| Jan 30, 2026 | 11.69 | 11.94 | 11.52 | 11.76 | -0.04% | 4,924 |
| Jan 29, 2026 | 11.92 | 12.04 | 11.62 | 11.76 | -6.78% | 39,227 |
| Jan 28, 2026 | 12.69 | 12.69 | 12.62 | 12.62 | -1.38% | 2,537 |
| Jan 27, 2026 | 12.43 | 12.80 | 12.43 | 12.80 | +2.95% | 1,686 |
| Jan 26, 2026 | 12.38 | 12.56 | 12.38 | 12.43 | -2.43% | 2,379 |
| Jan 23, 2026 | 12.64 | 13.04 | 12.64 | 12.74 | -1.62% | 6,684 |
| Jan 22, 2026 | 12.98 | 12.98 | 12.87 | 12.95 | -1.75% | 1,607 |
| Jan 21, 2026 | 13.01 | 13.23 | 12.64 | 13.18 | +2.48% | 39,658 |
| Jan 20, 2026 | 12.95 | 13.03 | 12.71 | 12.86 | -11.78% | 71,435 |
| Jan 16, 2026 | 14.46 | 14.58 | 14.23 | 14.58 | +2.53% | 47,458 |
| Jan 15, 2026 | 14.51 | 14.51 | 14.19 | 14.22 | -4.11% | 48,751 |
| Jan 14, 2026 | 14.70 | 14.91 | 14.66 | 14.83 | +2.42% | 7,087 |
| Jan 13, 2026 | 14.36 | 14.51 | 14.33 | 14.48 | +2.83% | 1,932 |
| Jan 12, 2026 | 13.97 | 14.37 | 13.97 | 14.08 | +3.28% | 2,437 |
| Jan 9, 2026 | 13.85 | 13.85 | 13.58 | 13.64 | -1.62% | 5,933 |
| Jan 8, 2026 | 13.45 | 13.91 | 13.42 | 13.86 | +1.46% | 8,734 |
| Jan 7, 2026 | 13.80 | 13.87 | 13.55 | 13.66 | -2.29% | 9,966 |
| Jan 6, 2026 | 14.35 | 14.36 | 13.79 | 13.98 | +0.79% | 35,069 |
| Jan 5, 2026 | 13.43 | 13.94 | 13.39 | 13.87 | +5.00% | 5,893 |
| Jan 2, 2026 | 12.84 | 13.27 | 12.84 | 13.21 | +5.82% | 16,004 |
| Dec 31, 2025 | 12.71 | 12.71 | 12.41 | 12.48 | +0.19% | 38,381 |
| Dec 30, 2025 | 12.48 | 12.67 | 12.46 | 12.46 | +0.72% | 4,386 |
| Dec 29, 2025 | 12.36 | 12.49 | 12.36 | 12.37 | +0.66% | 14,070 |
| Dec 26, 2025 | 12.53 | 12.53 | 12.16 | 12.29 | +0.16% | 30,881 |
| Dec 24, 2025 | 12.17 | 12.36 | 12.17 | 12.27 | -2.00% | 8,147 |
| Dec 23, 2025 | 12.37 | 12.52 | 12.37 | 12.52 | +0.32% | 2,578 |
| Dec 22, 2025 | 12.81 | 12.91 | 12.48 | 12.48 | -2.19% | 10,058 |
| Dec 19, 2025 | 12.60 | 12.83 | 12.43 | 12.76 | +8.41% | 18,284 |
| Dec 18, 2025 | 12.68 | 12.92 | 11.73 | 11.77 | -4.73% | 81,800 |
| Dec 17, 2025 | 12.97 | 13.22 | 12.20 | 12.36 | -4.44% | 31,737 |
| Dec 16, 2025 | 12.90 | 12.96 | 12.82 | 12.93 | +3.02% | 15,970 |
| Dec 15, 2025 | 13.37 | 13.37 | 12.47 | 12.55 | -5.14% | 27,728 |
| Dec 12, 2025 | 13.97 | 14.00 | 13.11 | 13.23 | -3.29% | 37,691 |
| Dec 11, 2025 | 13.15 | 13.70 | 13.07 | 13.68 | -1.58% | 36,469 |
| Dec 10, 2025 | 13.79 | 14.31 | 13.66 | 13.90 | -1.14% | 22,854 |
| Dec 9, 2025 | 13.28 | 14.55 | 13.27 | 14.06 | +4.46% | 66,645 |
| Dec 8, 2025 | 13.86 | 13.86 | 13.41 | 13.46 | +1.05% | 28,021 |
| Dec 5, 2025 | 13.63 | 13.75 | 13.21 | 13.32 | -5.46% | 61,937 |
| Dec 4, 2025 | 14.34 | 14.39 | 13.91 | 14.09 | -0.77% | 21,704 |
| Dec 3, 2025 | 14.15 | 14.36 | 14.05 | 14.20 | +2.16% | 82,072 |
| Dec 2, 2025 | 13.22 | 14.06 | 13.17 | 13.90 | +11.56% | 83,428 |
| Dec 1, 2025 | 12.59 | 12.69 | 12.37 | 12.46 | -9.25% | 34,217 |
| Nov 28, 2025 | 14.22 | 14.37 | 13.71 | 13.73 | -4.12% | 32,373 |
| Nov 26, 2025 | 13.72 | 14.48 | 13.60 | 14.32 | +3.92% | 70,516 |
| Nov 25, 2025 | 13.61 | 13.78 | 13.41 | 13.78 | -0.90% | 11,379 |
| Nov 24, 2025 | 12.92 | 13.92 | 12.92 | 13.90 | +9.40% | 79,629 |
| Nov 21, 2025 | 12.64 | 13.00 | 12.48 | 12.71 | -4.87% | 71,055 |
| Nov 20, 2025 | 14.14 | 14.14 | 13.12 | 13.36 | +0.30% | 90,463 |
| Nov 19, 2025 | 13.60 | 13.75 | 13.09 | 13.32 | - | 29,761 |
Daily open, high, low, close and volume for 21Shares Solana Staking ETF (TSOL). Showing 237 trading days. Unadjusted prices.