Bitwise Solana Staking ETF BSOL
11.06 USD -0.20 (-1.78%)
Regular-session close
10.77 -0.29 -2.62%
After hours · Nov 13, 7:56 PM ET
10.93 Day range 11.32
8.58 52-week range 19.53
- YTD
- -32.56%
- 1 year
- -40.79%
BSOL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.27 | 11.32 | 10.93 | 11.06 | -0.20 | -1.78% | 2,845,200 |
| Nov 12, 2026 | 11.17 | 11.38 | 11.15 | 11.26 | -0.50 | -4.25% | 2,770,400 |
| Nov 11, 2026 | 11.62 | 11.87 | 11.57 | 11.76 | +0.24 | +2.08% | 1,474,700 |
| Nov 10, 2026 | 11.58 | 11.76 | 11.25 | 11.52 | -0.44 | -3.68% | 3,640,700 |
| Nov 9, 2026 | 12.04 | 12.16 | 11.90 | 11.96 | -0.45 | -3.63% | 2,547,300 |
| Nov 6, 2026 | 12.49 | 12.65 | 12.39 | 12.41 | -0.01 | -0.08% | 1,833,200 |
| Nov 5, 2026 | 13.19 | 13.20 | 12.26 | 12.42 | -0.70 | -5.34% | 3,436,600 |
| Nov 4, 2026 | 12.84 | 13.57 | 12.83 | 13.12 | +0.18 | +1.39% | 2,438,500 |
| Nov 3, 2026 | 12.87 | 12.97 | 12.84 | 12.94 | +0.31 | +2.45% | 1,175,000 |
| Nov 2, 2026 | 12.97 | 13.09 | 12.54 | 12.63 | -0.42 | -3.22% | 2,949,700 |
| Oct 30, 2026 | 13.24 | 13.26 | 12.90 | 13.05 | -0.74 | -5.37% | 3,969,100 |
| Oct 29, 2026 | 13.94 | 14.26 | 13.78 | 13.79 | -0.47 | -3.30% | 2,397,900 |
| Oct 28, 2026 | 14.00 | 14.27 | 13.88 | 14.26 | +0.28 | +2.00% | 3,018,900 |
| Oct 27, 2026 | 13.85 | 14.01 | 13.78 | 13.98 | +0.13 | +0.94% | 2,063,200 |
| Oct 26, 2026 | 13.96 | 14.17 | 13.82 | 13.85 | -0.44 | -3.08% | 2,683,200 |
| Oct 23, 2026 | 14.42 | 14.53 | 14.28 | 14.29 | -0.01 | -0.07% | 3,624,300 |
| Oct 22, 2026 | 14.43 | 14.53 | 14.22 | 14.30 | -0.67 | -4.48% | 2,570,700 |
| Oct 21, 2026 | 14.81 | 15.08 | 14.66 | 14.97 | +0.32 | +2.18% | 2,479,500 |
| Oct 20, 2026 | 14.38 | 14.93 | 14.31 | 14.65 | +0.29 | +2.02% | 4,117,000 |
| Oct 19, 2026 | 14.50 | 14.53 | 14.27 | 14.36 | +0.08 | +0.56% | 3,380,500 |
| Oct 16, 2026 | 14.58 | 14.70 | 14.14 | 14.28 | -0.36 | -2.46% | 4,988,600 |
| Oct 15, 2026 | 13.99 | 14.69 | 13.91 | 14.64 | +0.27 | +1.88% | 3,511,600 |
| Oct 14, 2026 | 14.52 | 14.67 | 14.28 | 14.37 | -0.45 | -3.04% | 3,374,900 |
| Oct 13, 2026 | 14.74 | 14.96 | 14.68 | 14.82 | -0.11 | -0.74% | 2,891,600 |
| Oct 12, 2026 | 15.19 | 15.27 | 14.76 | 14.93 | -0.01 | -0.07% | 2,675,700 |
| Oct 9, 2026 | 15.21 | 15.27 | 14.93 | 14.94 | -0.08 | -0.53% | 2,671,800 |
| Oct 8, 2026 | 15.50 | 15.55 | 14.56 | 15.02 | -0.93 | -5.83% | 5,416,100 |
| Oct 7, 2026 | 16.02 | 16.16 | 15.91 | 15.95 | -0.71 | -4.26% | 3,781,400 |
| Oct 6, 2026 | 16.61 | 16.83 | 16.57 | 16.66 | +0.06 | +0.36% | 3,135,400 |
| Oct 5, 2026 | 16.65 | 16.73 | 16.39 | 16.60 | +0.32 | +1.97% | 2,660,000 |
| Oct 2, 2026 | 16.89 | 17.02 | 16.15 | 16.28 | -0.02 | -0.12% | 3,927,600 |
| Oct 1, 2026 | 16.11 | 16.42 | 16.10 | 16.30 | +0.15 | +0.93% | 2,181,700 |
| Sep 30, 2026 | 16.84 | 16.93 | 16.11 | 16.15 | -0.23 | -1.40% | 6,192,000 |
| Sep 29, 2026 | 16.71 | 16.77 | 16.18 | 16.38 | +0.08 | +0.49% | 3,075,000 |
| Sep 28, 2026 | 16.54 | 16.63 | 16.17 | 16.30 | -0.49 | -2.92% | 3,719,500 |
| Sep 25, 2026 | 16.51 | 16.92 | 16.32 | 16.79 | +0.61 | +3.77% | 8,911,500 |
| Sep 24, 2026 | 15.79 | 16.24 | 15.72 | 16.18 | +0.42 | +2.66% | 4,764,000 |
| Sep 23, 2026 | 16.09 | 16.15 | 15.58 | 15.76 | -0.54 | -3.31% | 5,452,000 |
| Sep 22, 2026 | 16.12 | 16.36 | 15.98 | 16.30 | -0.01 | -0.06% | 2,801,300 |
| Sep 21, 2026 | 16.16 | 16.42 | 16.07 | 16.31 | +0.58 | +3.69% | 5,266,900 |
| Sep 18, 2026 | 14.60 | 15.77 | 14.57 | 15.73 | +1.86 | +13.41% | 8,920,000 |
| Sep 17, 2026 | 13.80 | 14.03 | 13.69 | 13.87 | +0.40 | +2.97% | 2,190,500 |
| Sep 16, 2026 | 13.36 | 13.59 | 13.21 | 13.47 | +0.01 | +0.07% | 2,027,600 |
| Sep 15, 2026 | 13.90 | 13.90 | 13.16 | 13.46 | -0.75 | -5.28% | 3,115,800 |
| Sep 14, 2026 | 13.93 | 14.28 | 13.88 | 14.21 | +0.18 | +1.28% | 2,680,600 |
| Sep 11, 2026 | 13.88 | 14.56 | 13.81 | 14.03 | +0.36 | +2.63% | 4,643,500 |
| Sep 10, 2026 | 13.65 | 13.79 | 13.57 | 13.67 | -0.37 | -2.64% | 2,076,800 |
| Sep 9, 2026 | 14.38 | 14.38 | 14.03 | 14.04 | -0.15 | -1.06% | 1,947,900 |
| Sep 8, 2026 | 14.13 | 14.40 | 13.97 | 14.19 | +0.24 | +1.72% | 2,818,300 |
| Sep 4, 2026 | 13.92 | 14.03 | 13.77 | 13.95 | -0.51 | -3.53% | 2,954,400 |
| Sep 3, 2026 | 13.93 | 14.55 | 13.88 | 14.46 | +0.82 | +6.01% | 4,146,200 |
| Sep 2, 2026 | 13.49 | 13.69 | 13.44 | 13.64 | -0.07 | -0.51% | 3,188,700 |
| Sep 1, 2026 | 13.98 | 14.07 | 13.49 | 13.71 | -0.50 | -3.52% | 3,108,300 |
| Aug 31, 2026 | 14.07 | 14.40 | 14.00 | 14.21 | +0.06 | +0.42% | 3,405,100 |
| Aug 28, 2026 | 14.41 | 14.81 | 14.02 | 14.15 | -0.88 | -5.85% | 7,806,500 |
| Aug 27, 2026 | 14.38 | 15.07 | 14.30 | 15.03 | +1.77 | +13.35% | 8,897,200 |
| Aug 26, 2026 | 13.17 | 13.34 | 13.03 | 13.26 | -0.18 | -1.34% | 3,977,200 |
| Aug 25, 2026 | 13.29 | 13.56 | 13.20 | 13.44 | +0.19 | +1.43% | 3,960,900 |
| Aug 24, 2026 | 13.18 | 13.38 | 12.92 | 13.25 | +0.77 | +6.17% | 8,242,400 |
| Aug 21, 2026 | 12.44 | 12.63 | 12.31 | 12.48 | +0.52 | +4.35% | 4,182,400 |
| Aug 20, 2026 | 11.92 | 12.05 | 11.80 | 11.96 | +0.67 | +5.93% | 3,819,500 |
| Aug 19, 2026 | 10.75 | 11.36 | 10.72 | 11.29 | +0.72 | +6.81% | 5,422,800 |
| Aug 18, 2026 | 10.42 | 10.60 | 10.40 | 10.57 | +0.20 | +1.93% | 1,999,400 |
| Aug 17, 2026 | 10.30 | 10.43 | 10.30 | 10.37 | +0.13 | +1.27% | 2,123,400 |
| Aug 14, 2026 | 10.29 | 10.36 | 10.20 | 10.24 | -0.18 | -1.73% | 2,488,200 |
65 days, newest first. Daily bars as drawn on the BSOL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.