Bitwise Solana Staking ETF (BSOL)

Last Price10.88

Change-0.43 (-3.80%)

NYSE· Last Trade: May 28th, 9:52 AM EDT

Historical Prices For Bitwise Solana Staking ETF (BSOL)

Date Range:

2026-02-28 - 2026-05-28

Date	Open	High	Low	Close	Volume	Adjusted Close
5/27/2026	11.27	11.45	11.20	11.31	1,910,632	11.31
5/26/2026	11.48	11.63	11.23	11.31	1,691,029	11.31
5/22/2026	11.79	11.81	11.34	11.41	1,531,225	11.41
5/21/2026	11.61	11.88	11.52	11.85	1,564,659	11.85
5/20/2026	11.44	11.74	11.37	11.62	1,783,332	11.62
5/19/2026	11.37	11.47	11.30	11.37	1,752,264	11.37
5/18/2026	11.49	11.49	11.26	11.46	3,192,990	11.46
5/15/2026	12.20	12.22	11.95	12.05	1,996,379	12.05
5/14/2026	12.29	12.64	12.24	12.54	2,190,905	12.54
5/13/2026	12.58	12.59	12.18	12.27	2,593,318	12.27
5/12/2026	12.82	12.87	12.63	12.80	2,835,228	12.80
5/11/2026	12.85	13.27	12.73	13.26	5,246,313	13.26
5/08/2026	11.92	12.53	11.87	12.50	2,812,890	12.50
5/07/2026	12.04	12.04	11.85	11.91	1,962,997	11.91
5/06/2026	11.94	12.07	11.79	12.05	3,289,566	12.05
5/05/2026	11.56	11.68	11.48	11.67	2,511,731	11.67
5/04/2026	11.33	11.50	11.29	11.38	2,097,417	11.38
5/01/2026	11.37	11.43	11.29	11.31	1,289,718	11.31
4/30/2026	11.19	11.29	11.14	11.19	1,426,955	11.19
4/29/2026	11.30	11.32	10.94	11.04	1,666,160	11.04
4/28/2026	11.24	11.31	11.16	11.29	1,457,105	11.29
4/27/2026	11.48	11.55	11.25	11.33	1,099,061	11.33
4/24/2026	11.60	11.66	11.52	11.62	3,959,036	11.62
4/23/2026	11.54	11.65	11.36	11.48	2,878,373	11.48
4/22/2026	11.95	12.03	11.73	11.76	1,815,025	11.76
4/21/2026	11.50	11.69	11.35	11.37	1,948,791	11.37
4/20/2026	11.45	11.60	11.37	11.54	1,016,986	11.54
4/17/2026	12.07	12.22	11.96	12.02	1,875,405	12.02
4/16/2026	11.58	12.12	11.26	12.12	1,639,087	12.12
4/15/2026	11.27	11.55	11.19	11.49	3,348,029	11.49
4/14/2026	11.57	11.79	11.26	11.28	2,790,689	11.28
4/13/2026	11.08	11.33	11.05	11.31	1,562,706	11.31
4/10/2026	11.28	11.49	11.22	11.46	928,779	11.46
4/09/2026	11.04	11.37	10.92	11.30	1,589,056	11.30
4/08/2026	11.36	11.38	11.06	11.17	1,417,112	11.17
4/07/2026	10.60	10.96	10.51	10.95	2,343,368	10.95
4/06/2026	11.06	11.10	10.89	10.98	1,662,051	10.98
4/02/2026	10.38	10.71	10.27	10.58	2,289,852	10.58
4/01/2026	11.16	11.61	11.04	11.24	2,156,783	11.24
3/31/2026	10.85	11.17	10.77	11.05	2,048,081	11.05
3/30/2026	11.33	11.35	10.97	11.03	1,540,137	11.03
3/27/2026	11.18	11.24	10.94	11.07	2,942,287	11.07
3/26/2026	11.76	11.81	11.43	11.45	1,202,698	11.45
3/25/2026	12.46	12.52	12.20	12.28	1,517,570	12.28
3/24/2026	12.21	12.24	11.84	11.86	2,791,871	11.86
3/23/2026	12.07	12.36	11.97	12.24	5,623,372	12.24
3/20/2026	11.97	12.00	11.78	11.91	2,805,277	11.91
3/19/2026	11.78	11.93	11.64	11.87	1,722,698	11.87
3/18/2026	12.14	12.16	11.86	12.01	2,130,682	12.01
3/17/2026	12.52	12.80	12.48	12.67	2,058,270	12.67
3/16/2026	12.59	12.79	12.36	12.75	3,251,990	12.75
3/13/2026	12.23	12.46	11.82	11.88	2,580,565	11.88
3/12/2026	11.64	11.73	11.38	11.61	1,234,315	11.61
3/11/2026	11.52	11.78	11.31	11.67	2,219,044	11.67
3/10/2026	11.64	11.87	11.37	11.50	2,882,797	11.50
3/09/2026	11.34	11.63	11.26	11.49	2,542,995	11.49
3/06/2026	11.38	11.46	11.15	11.34	2,997,446	11.34
3/05/2026	12.13	12.22	11.73	11.90	3,236,948	11.90
3/04/2026	12.02	12.55	11.96	12.41	6,517,548	12.41
3/03/2026	11.18	11.65	11.01	11.32	2,274,997	11.32
3/02/2026	11.10	12.04	11.10	11.69	3,715,827	11.69