MARKET IS OPEN
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%
TSOL — 21Shares Solana Staking ETF
Cboe BZX21Shares Solana Staking ETF
$11.30
-0.44(-3.75%)
- O
- 11.27
- H
- 11.38
- L
- 11.25
- V
- 11.31K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.30
Period Return-15.17%
Period High$14.91
Period Low$6.16
Avg Daily Volume18.2K
Total Trading Days221
TSOL — Historical OHLCV Price & Volume Table
Nov 19, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.27 | $11.38 | $11.25 | $11.30 | $-0.44 | -3.75% | 11,307 | $11.30 | $11.25 $11.38 |
| Oct 6, 2026 | $11.76 | $11.84 | $11.71 | $11.74 | +$0.07 | +0.59% | 2,859 | $11.76 | $11.71 $11.84 |
| Oct 5, 2026 | $11.72 | $11.77 | $11.57 | $11.67 | +$0.22 | +1.92% | 7,703 | $11.67 | $11.57 $11.77 |
| Oct 2, 2026 | $11.88 | $11.88 | $11.45 | $11.45 | $-0.02 | -0.15% | 6,412 | $11.72 | $11.45 $11.88 |
| Oct 1, 2026 | $11.42 | $11.54 | $11.36 | $11.47 | +$0.09 | +0.77% | 13,486 | $11.40 | $11.36 $11.54 |
| Sep 30, 2026 | $11.85 | $11.85 | $11.38 | $11.38 | $-0.14 | -1.20% | 11,045 | $11.71 | $11.38 $11.85 |
| Sep 29, 2026 | $11.77 | $11.77 | $11.44 | $11.52 | $-0.04 | -0.32% | 37,823 | $11.68 | $11.44 $11.77 |
| Sep 28, 2026 | $11.72 | $11.75 | $11.50 | $11.56 | $-0.34 | -2.83% | 10,355 | $11.64 | $11.50 $11.75 |
| Sep 25, 2026 | $11.64 | $11.98 | $11.64 | $11.89 | +$0.45 | +3.97% | 8,936 | $11.83 | $11.64 $11.98 |
| Sep 24, 2026 | $11.23 | $11.49 | $11.22 | $11.44 | +$0.25 | +2.26% | 110,895 | $11.43 | $11.22 $11.49 |
| Sep 23, 2026 | $11.40 | $11.40 | $11.07 | $11.19 | $-0.33 | -2.88% | 6,828 | $11.18 | $11.07 $11.40 |
| Sep 22, 2026 | $11.47 | $11.57 | $11.41 | $11.52 | $-0.04 | -0.36% | 10,982 | $11.51 | $11.41 $11.57 |
| Sep 21, 2026 | $11.46 | $11.56 | $11.42 | $11.56 | +$0.40 | +3.58% | 13,717 | $11.47 | $11.42 $11.56 |
| Sep 18, 2026 | $10.34 | $11.16 | $10.34 | $11.16 | +$1.33 | +13.49% | 39,745 | $11.03 | $10.34 $11.16 |
| Sep 17, 2026 | $9.79 | $9.89 | $9.78 | $9.83 | +$0.27 | +2.82% | 1,126 | $9.84 | $9.78 $9.89 |
| Sep 16, 2026 | $9.47 | $9.60 | $9.45 | $9.56 | +$0.02 | +0.26% | 6,528 | $9.50 | $9.45 $9.60 |
| Sep 15, 2026 | $9.73 | $9.77 | $9.39 | $9.54 | $-0.51 | -5.08% | 8,078 | $9.60 | $9.39 $9.77 |
| Sep 14, 2026 | $9.87 | $10.05 | $9.87 | $10.05 | +$0.11 | +1.06% | 3,638 | $9.96 | $9.87 $10.05 |
| Sep 11, 2026 | $9.90 | $10.27 | $9.83 | $9.94 | +$0.23 | +2.40% | 8,847 | $9.96 | $9.83 $10.27 |
| Sep 10, 2026 | $9.70 | $9.76 | $9.67 | $9.71 | $-0.24 | -2.45% | 3,606 | $9.70 | $9.67 $9.76 |
| Sep 9, 2026 | $10.03 | $10.08 | $9.96 | $9.96 | $-0.08 | -0.75% | 3,166 | $10.01 | $9.96 $10.08 |
| Sep 8, 2026 | $10.10 | $10.14 | $10.03 | $10.03 | +$0.14 | +1.36% | 1,338 | $10.05 | $10.03 $10.14 |
| Sep 4, 2026 | $9.90 | $9.91 | $9.87 | $9.90 | $-0.37 | -3.60% | 5,020 | $9.90 | $9.87 $9.91 |
| Sep 3, 2026 | $9.89 | $10.28 | $9.85 | $10.27 | +$0.59 | +6.04% | 32,511 | $10.17 | $9.85 $10.28 |
| Sep 2, 2026 | $9.57 | $9.71 | $9.56 | $9.68 | $-0.06 | -0.60% | 16,249 | $9.62 | $9.56 $9.71 |
| Sep 1, 2026 | $9.94 | $9.96 | $9.59 | $9.74 | $-0.38 | -3.76% | 13,920 | $9.82 | $9.59 $9.96 |
| Aug 31, 2026 | $10.03 | $10.19 | $10.00 | $10.12 | +$0.06 | +0.59% | 3,807 | $10.05 | $10.00 $10.19 |
| Aug 28, 2026 | $10.22 | $10.45 | $10.00 | $10.06 | $-0.60 | -5.63% | 23,145 | $10.22 | $10.00 $10.45 |
| Aug 27, 2026 | $10.22 | $10.66 | $10.22 | $10.66 | +$1.24 | +13.17% | 24,210 | $10.56 | $10.22 $10.66 |
| Aug 26, 2026 | $9.43 | $9.44 | $9.30 | $9.42 | $-0.12 | -1.27% | 2,658 | $9.36 | $9.30 $9.44 |