MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VSOL — VanEck Solana ETF Shares of Beneficial Interest
NasdaqVanEck Solana ETF Shares of Beneficial Interest
$14.15
-0.89(-5.92%)
- O
- 14.58
- H
- 14.58
- L
- 13.77
- V
- 61.66K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$14.15
Period Return-16.01%
Period High$19.34
Period Low$8.19
Avg Daily Volume41.6K
Total Trading Days224
VSOL — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $14.58 | $14.58 | $13.77 | $14.15 | $-0.89 | -5.92% | 61,655 | $14.24 | $13.77 $14.58 |
| Oct 7, 2026 | $15.07 | $15.10 | $15.02 | $15.04 | $-0.62 | -3.96% | 41,167 | $15.09 | $15.02 $15.10 |
| Oct 6, 2026 | $15.64 | $15.79 | $15.56 | $15.66 | $-0.54 | -3.31% | 59,020 | $15.67 | $15.56 $15.79 |
| Oct 5, 2026 | $16.26 | $16.26 | $16.08 | $16.20 | +$0.30 | +1.90% | 15,989 | $16.17 | $16.08 $16.26 |
| Oct 2, 2026 | $16.49 | $16.58 | $15.85 | $15.90 | $-0.01 | -0.06% | 7,740 | $16.28 | $15.85 $16.58 |
| Oct 1, 2026 | $15.81 | $16.01 | $15.75 | $15.91 | +$0.14 | +0.86% | 14,270 | $15.87 | $15.75 $16.01 |
| Sep 30, 2026 | $16.28 | $16.31 | $15.75 | $15.77 | $-0.20 | -1.22% | 43,360 | $16.07 | $15.75 $16.31 |
| Sep 29, 2026 | $16.31 | $16.37 | $15.78 | $15.97 | +$0.07 | +0.41% | 201,162 | $15.95 | $15.78 $16.37 |
| Sep 28, 2026 | $16.12 | $16.19 | $15.83 | $15.90 | $-0.50 | -3.05% | 19,366 | $15.99 | $15.83 $16.19 |
| Sep 25, 2026 | $16.06 | $16.44 | $15.95 | $16.40 | +$0.64 | +4.06% | 31,807 | $16.25 | $15.95 $16.44 |
| Sep 24, 2026 | $15.46 | $15.83 | $15.45 | $15.76 | +$0.34 | +2.18% | 205,790 | $15.73 | $15.45 $15.83 |
| Sep 23, 2026 | $15.73 | $15.76 | $15.22 | $15.43 | $-0.47 | -2.96% | 17,155 | $15.54 | $15.22 $15.76 |
| Sep 22, 2026 | $15.74 | $15.95 | $15.62 | $15.90 | $-0.02 | -0.15% | 21,508 | $15.80 | $15.62 $15.95 |
| Sep 21, 2026 | $15.82 | $16.01 | $15.72 | $15.92 | +$0.55 | +3.55% | 52,708 | $15.82 | $15.72 $16.01 |
| Sep 18, 2026 | $14.26 | $15.42 | $14.26 | $15.37 | +$1.82 | +13.39% | 230,119 | $14.87 | $14.26 $15.42 |
| Sep 17, 2026 | $13.51 | $13.68 | $13.41 | $13.56 | +$0.38 | +2.86% | 13,567 | $13.54 | $13.41 $13.68 |
| Sep 16, 2026 | $13.06 | $13.26 | $12.95 | $13.18 | +$0.03 | +0.22% | 8,583 | $13.15 | $12.95 $13.26 |
| Sep 15, 2026 | $13.51 | $13.51 | $12.88 | $13.15 | $-0.71 | -5.10% | 13,545 | $13.27 | $12.88 $13.51 |
| Sep 14, 2026 | $13.61 | $13.93 | $13.57 | $13.86 | +$0.14 | +1.02% | 19,580 | $13.75 | $13.57 $13.93 |
| Sep 11, 2026 | $13.56 | $14.18 | $13.55 | $13.72 | +$0.34 | +2.54% | 21,674 | $13.71 | $13.55 $14.18 |
| Sep 10, 2026 | $13.37 | $13.48 | $13.30 | $13.38 | $-0.36 | -2.61% | 23,103 | $13.38 | $13.30 $13.48 |
| Sep 9, 2026 | $14.05 | $14.05 | $13.74 | $13.74 | $-0.09 | -0.67% | 18,479 | $14.01 | $13.74 $14.05 |
| Sep 8, 2026 | $13.76 | $14.01 | $13.69 | $13.83 | +$0.17 | +1.26% | 18,826 | $13.86 | $13.69 $14.01 |
| Sep 4, 2026 | $13.66 | $13.68 | $13.51 | $13.66 | $-0.47 | -3.33% | 30,179 | $13.63 | $13.51 $13.68 |
| Sep 3, 2026 | $13.66 | $14.16 | $13.65 | $14.13 | +$0.80 | +6.03% | 17,841 | $13.98 | $13.65 $14.16 |
| Sep 2, 2026 | $13.20 | $13.37 | $13.16 | $13.33 | $-0.10 | -0.72% | 7,708 | $13.30 | $13.16 $13.37 |
| Sep 1, 2026 | $13.67 | $13.72 | $13.24 | $13.42 | $-0.50 | -3.59% | 24,176 | $13.55 | $13.24 $13.72 |
| Aug 31, 2026 | $13.79 | $14.09 | $13.77 | $13.92 | +$0.03 | +0.24% | 41,762 | $13.98 | $13.77 $14.09 |
| Aug 28, 2026 | $14.12 | $14.44 | $13.88 | $13.89 | $-0.78 | -5.29% | 37,696 | $14.17 | $13.88 $14.44 |
| Aug 27, 2026 | $14.06 | $14.75 | $14.01 | $14.67 | +$1.67 | +12.88% | 133,842 | $14.49 | $14.01 $14.75 |