Dark

BSOL
Bitwise Solana Staking ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:41 PM EDT

9.97USD-2.208%(-0.22)1,634,641

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:25:30 AM EDT

10.07USD-1.178%(-0.12)3,967

After-hours

Jul 31, 2026 4:50:30 PM EDT

9.96USD-0.050%(-0.01)16,317

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	10.0800	10.0800	9.930000	9.9700	-2.255%	1,641,690	0.000%
2026-07-30	10.1100	10.2201	10.110000	10.2000	+2.823%	1,471,182	-2.255%
2026-07-29	10.0400	10.1557	9.905000	9.9200	-1.976%	2,855,350	+0.504%
2026-07-28	9.9400	10.1750	9.860000	10.1200	-2.222%	4,297,341	-1.482%
2026-07-27	10.4200	10.5601	10.230000	10.3500	+2.781%	1,898,120	-3.671%
2026-07-24	10.1700	10.1700	10.025000	10.0700	-2.328%	2,219,161	-0.993%
2026-07-23	10.4600	10.4950	10.270000	10.3100	-2.644%	2,311,715	-3.298%
2026-07-22	10.5200	10.7450	10.520000	10.5900	-0.282%	2,153,650	-5.855%
2026-07-21	10.6800	10.7200	10.560000	10.6200	+0.378%	2,691,274	-6.121%
2026-07-20	10.4500	10.6750	10.330000	10.5800	+3.421%	2,410,935	-5.766%
2026-07-17	10.0400	10.2999	9.980000	10.2300	-0.680%	1,812,644	-2.542%
2026-07-16	10.3900	10.4600	10.260100	10.3000	-1.905%	2,247,586	-3.204%
2026-07-15	10.7100	10.7550	10.475000	10.5000	-0.095%	3,134,885	-5.048%
2026-07-14	10.5300	10.6000	10.430000	10.5100	+2.838%	2,434,671	-5.138%
2026-07-13	10.2800	10.3850	10.135000	10.2200	-3.494%	1,844,097	-2.446%
2026-07-10	10.7200	10.7900	10.485000	10.5900	-0.470%	2,177,331	-5.855%
2026-07-09	10.5800	10.6650	10.500000	10.6400	+1.141%	1,823,615	-6.297%
2026-07-08	10.4400	10.5500	10.360000	10.5200	-4.796%	4,563,465	-5.228%
2026-07-07	11.0100	11.2650	10.945000	11.0500	-0.986%	4,410,433	-9.774%
2026-07-06	10.7900	11.2000	10.772000	11.1600	+1.547%	3,735,040	-10.663%
2026-07-02	10.9900	11.1467	10.880000	10.9900	+5.167%	3,919,406	-9.281%
2026-07-01	10.2400	10.6250	10.146800	10.4500	+4.396%	2,587,583	-4.593%
2026-06-30	9.8300	10.0600	9.775000	10.0100	-2.910%	2,865,757	-0.400%
2026-06-29	9.9800	10.3600	9.809900	10.3100	+3.931%	3,309,819	-3.298%
2026-06-26	9.3400	10.0250	9.320000	9.9200	+10.714%	2,608,721	+0.504%
2026-06-25	9.2400	9.2650	8.665000	8.9600	+0.112%	2,106,064	+11.272%
2026-06-24	9.3600	9.4100	8.770000	8.9500	-3.970%	4,056,479	+11.397%
2026-06-23	9.3400	9.4499	9.270000	9.3200	-5.477%	2,041,250	+6.974%
2026-06-22	10.0800	10.1750	9.825000	9.8600	+4.894%	2,405,920	+1.116%
2026-06-18	9.7400	9.7400	9.240000	9.4000	-3.193%	1,842,434	+6.064%
2026-06-17	9.8000	10.1200	9.670000	9.7100	-2.900%	3,093,557	+2.678%
2026-06-16	10.0400	10.0800	9.800000	10.0000	-1.865%	1,618,222	-0.300%
2026-06-15	10.0200	10.3100	9.925000	10.1900	+12.597%	2,715,886	-2.159%
2026-06-12	9.0400	9.3100	8.990000	9.0500	0.000%	1,663,833	+10.166%
2026-06-11	8.8400	9.1100	8.792200	9.0500	+5.478%	1,963,939	+10.166%
2026-06-10	8.7000	8.8900	8.565000	8.5800	-3.051%	3,013,183	+16.200%
2026-06-09	8.9000	8.9550	8.595000	8.8500	-3.173%	3,915,605	+12.655%
2026-06-08	9.0500	9.1800	8.990000	9.1400	+6.403%	2,920,505	+9.081%
2026-06-05	8.9900	9.0300	8.320000	8.5900	-8.030%	7,122,064	+16.065%
2026-06-04	9.3600	9.5499	9.260000	9.3400	-3.811%	3,378,073	+6.745%
2026-06-03	10.0900	10.1399	9.695000	9.7100	-4.711%	2,761,962	+2.678%
2026-06-02	10.6800	10.7051	10.060000	10.1900	-6.941%	3,802,013	-2.159%
2026-06-01	10.8300	10.9650	10.670000	10.9500	-1.173%	2,328,059	-8.950%
2026-05-29	10.9700	11.2390	10.850000	11.0800	-0.090%	1,392,052	-10.018%
2026-05-28	10.9400	11.2000	10.790000	11.0900	-1.945%	3,071,111	-10.099%
2026-05-27	11.2750	11.4500	11.200000	11.3100	0.000%	1,916,128	-11.848%
2026-05-26	11.4800	11.6350	11.230000	11.3100	-0.876%	1,691,868	-11.848%
2026-05-22	11.7900	11.8100	11.335000	11.4100	-3.713%	1,531,225	-12.621%
2026-05-21	11.6100	11.8795	11.519000	11.8500	+1.979%	1,564,407	-15.865%
2026-05-20	11.4400	11.7450	11.370000	11.6200	+2.199%	1,808,012	-14.200%
2026-05-19	11.3700	11.4750	11.300000	11.3700	-0.785%	1,752,786	-12.313%
2026-05-18	11.4900	11.4900	11.260000	11.4600	-4.896%	3,193,097	-13.002%
2026-05-15	12.2000	12.2200	11.945000	12.0500	-3.907%	1,996,379	-17.261%
2026-05-14	12.2900	12.6450	12.236997	12.5400	+2.200%	2,205,584	-20.494%
2026-05-13	12.5800	12.5900	12.180000	12.2700	-4.141%	2,595,910	-18.745%
2026-05-12	12.8200	12.8728	12.630000	12.8000	-3.469%	2,835,979	-22.109%
2026-05-11	12.8500	13.2700	12.730000	13.2600	+6.080%	5,250,568	-24.811%
2026-05-08	11.9200	12.5300	11.870000	12.5000	+4.954%	2,812,890	-20.240%
2026-05-07	12.0400	12.0400	11.850000	11.9100	-1.162%	1,966,673	-16.289%
2026-05-06	11.9400	12.0750	11.790000	12.0500	+3.256%	3,316,722	-17.261%
2026-05-05	11.5600	11.6800	11.476384	11.6700	+2.548%	2,515,719	-14.567%
2026-05-04	11.3300	11.5000	11.295000	11.3800	+0.619%	2,116,630	-12.390%
2026-05-01	11.3700	11.4300	11.290000	11.3100	+1.072%	1,289,718	-11.848%
2026-04-30	11.1900	11.2900	11.138400	11.1900	+1.359%	1,428,062	-10.903%
2026-04-29	11.3000	11.3250	10.940000	11.0400	-2.214%	1,669,010	-9.692%
2026-04-28	11.2400	11.3078	11.160000	11.2900	-0.353%	1,458,223	-11.692%
2026-04-27	11.4800	11.5550	11.250000	11.3300	-2.496%	1,101,600	-12.004%
2026-04-24	11.6000	11.6600	11.520000	11.6200	+1.220%	3,959,036	-14.200%
2026-04-23	11.5400	11.6501	11.360000	11.4800	-2.381%	2,881,508	-13.153%
2026-04-22	11.9500	12.0300	11.735000	11.7600	+3.430%	1,819,225	-15.221%
2026-04-21	11.5000	11.6900	11.350000	11.3700	-1.473%	1,952,073	-12.313%
2026-04-20	11.4500	11.6000	11.368300	11.5400	-3.993%	1,018,146	-13.605%
2026-04-17	12.0700	12.2198	11.960000	12.0200	-0.825%	1,875,405	-17.055%
2026-04-16	11.5800	12.1200	11.260000	12.1200	+5.483%	1,641,594	-17.739%
2026-04-15	11.2700	11.5500	11.189900	11.4900	+1.862%	3,349,029	-13.229%
2026-04-14	11.5700	11.7900	11.260100	11.2800	-0.265%	2,792,159	-11.613%
2026-04-13	11.0800	11.3300	11.055000	11.3100	-1.309%	1,572,886	-11.848%
2026-04-10	11.2800	11.4900	11.220000	11.4600	+1.416%	928,779	-13.002%
2026-04-09	11.0400	11.3700	10.920000	11.3000	+1.164%	1,591,321	-11.770%
2026-04-08	11.3600	11.3850	11.060000	11.1700	+2.009%	1,423,833	-10.743%
2026-04-07	10.6000	10.9600	10.505000	10.9500	-0.273%	2,392,880	-8.950%
2026-04-06	11.0600	11.1000	10.890000	10.9800	+3.781%	1,691,912	-9.199%
2026-04-02	10.3800	10.7050	10.270000	10.5800	-5.872%	2,289,852	-5.766%
2026-04-01	11.1600	11.6100	11.040100	11.2400	+1.719%	2,160,849	-11.299%
2026-03-31	10.8500	11.1700	10.770000	11.0500	+0.181%	2,048,538	-9.774%
2026-03-30	11.3300	11.3500	10.970000	11.0300	-0.361%	1,541,006	-9.610%
2026-03-27	11.1800	11.2400	10.940000	11.0700	-3.319%	2,942,287	-9.937%
2026-03-26	11.7600	11.8150	11.430000	11.4500	-6.759%	1,212,811	-12.926%
2026-03-25	12.4600	12.5200	12.195000	12.2800	+3.541%	1,519,970	-18.811%
2026-03-24	12.2100	12.2400	11.840000	11.8600	-3.105%	2,793,375	-15.936%
2026-03-23	12.0700	12.3600	11.969400	12.2400	+2.771%	5,623,381	-18.546%
2026-03-20	11.9700	12.0000	11.780000	11.9100	+0.337%	2,805,277	-16.289%
2026-03-19	11.7800	11.9300	11.640000	11.8700	-1.166%	1,725,105	-16.007%
2026-03-18	12.1400	12.1600	11.860000	12.0100	-5.209%	2,131,513	-16.986%
2026-03-17	12.5200	12.8000	12.480000	12.6700	-0.627%	2,063,543	-21.310%
2026-03-16	12.5900	12.7850	12.355000	12.7500	+7.323%	3,264,072	-21.804%
2026-03-13	12.2300	12.4600	11.820000	11.8800	+2.326%	2,580,565	-16.077%
2026-03-12	11.6400	11.7300	11.380000	11.6100	-0.514%	1,241,629	-14.126%
2026-03-11	11.5200	11.7800	11.310000	11.6700	+1.478%	2,269,903	-14.567%
2026-03-10	11.6400	11.8700	11.370000	11.5000	+0.087%	2,882,809	-13.304%
2026-03-09	11.3400	11.6250	11.260000	11.4900	+1.323%	2,547,377	-13.229%
2026-03-06	11.3800	11.4550	11.150400	11.3400	-4.706%	2,997,446	-12.081%
2026-03-05	12.1300	12.2200	11.730000	11.9000	-4.110%	3,250,383	-16.218%
2026-03-04	12.0200	12.5550	11.960000	12.4100	+9.629%	6,526,744	-19.662%
2026-03-03	11.1800	11.6500	11.010000	11.3200	-3.165%	2,284,547	-11.926%
2026-03-02	11.1000	12.0400	11.100000	11.6900	+7.544%	3,728,304	-14.713%
2026-02-27	11.0400	11.1100	10.820000	10.8700	-5.231%	1,711,584	-8.280%
2026-02-26	11.7200	11.7700	11.251500	11.4700	-3.856%	1,931,813	-13.078%
2026-02-25	11.2600	12.0230	11.210000	11.9300	+13.727%	3,139,140	-16.429%
2026-02-24	10.1700	10.5250	10.095000	10.4900	+0.479%	1,886,417	-4.957%
2026-02-23	10.7100	10.7700	10.310000	10.4400	-7.529%	1,632,718	-4.502%
2026-02-20	11.0250	11.3900	11.005000	11.2900	+3.388%	2,415,544	-11.692%
2026-02-19	10.7100	10.9750	10.640000	10.9200	+0.831%	1,317,799	-8.700%
2026-02-18	10.9500	11.1900	10.720000	10.8300	-4.244%	1,288,236	-7.941%
2026-02-17	11.3200	11.4100	11.040000	11.3100	+0.266%	1,399,239	-11.848%
2026-02-13	10.7100	11.4000	10.690000	11.2800	+10.372%	2,633,722	-11.613%
2026-02-12	10.8200	10.8698	10.170000	10.2200	-3.494%	1,547,670	-2.446%
2026-02-11	10.8900	10.9500	10.380000	10.5900	-3.640%	2,302,694	-5.855%
2026-02-10	11.2100	11.3181	10.940000	10.9900	-5.988%	2,516,512	-9.281%
2026-02-09	11.1600	11.8000	11.110000	11.6900	+1.300%	2,063,012	-14.713%
2026-02-06	10.9600	11.7700	10.950000	11.5400	+10.431%	3,551,184	-13.605%
2026-02-05	11.9400	12.1300	10.305000	10.4500	-15.590%	5,664,786	-4.593%
2026-02-04	12.5000	12.5900	11.920000	12.3800	-7.681%	3,464,097	-19.467%
2026-02-03	13.6900	13.7100	12.811000	13.4100	-2.685%	2,929,813	-25.652%
2026-02-02	13.7200	14.0850	13.710000	13.7800	-11.211%	2,188,030	-27.649%
2026-01-30	15.4400	15.8200	15.160000	15.5200	+0.064%	2,446,494	-35.760%
2026-01-29	16.2500	16.2600	15.275000	15.5100	-6.735%	2,744,492	-35.719%
2026-01-28	16.8300	16.8900	16.600000	16.6300	-1.539%	1,158,832	-40.048%
2026-01-27	16.4600	16.9100	16.350000	16.8900	+3.051%	1,133,861	-40.971%
2026-01-26	16.2900	16.6400	16.265000	16.3900	-2.499%	1,346,308	-39.170%
2026-01-23	16.8900	17.2600	16.600000	16.8100	-1.234%	1,091,642	-40.690%
2026-01-22	17.1100	17.2100	16.780000	17.0200	-2.071%	997,440	-41.422%
2026-01-21	17.0800	17.4600	16.590000	17.3800	+2.962%	1,776,443	-42.635%
2026-01-20	17.0300	17.1700	16.710000	16.8800	-12.083%	1,752,720	-40.936%
2026-01-16	19.0100	19.2200	18.560000	19.2000	+2.619%	1,280,694	-48.073%
2026-01-15	19.2400	19.2500	18.653500	18.7100	-4.199%	1,561,246	-46.713%
2026-01-14	19.3300	19.6550	19.260000	19.5300	+2.574%	1,688,482	-48.950%
2026-01-13	18.9400	19.1400	18.680000	19.0400	+2.642%	1,206,925	-47.637%
2026-01-12	18.3800	19.0800	18.380000	18.5500	+3.458%	1,184,021	-46.253%
2026-01-09	18.2300	18.6050	17.820000	17.9300	-1.484%	797,898	-44.395%
2026-01-08	17.7000	18.3900	17.530000	18.2000	+1.506%	603,647	-45.220%
2026-01-07	18.1100	18.2700	17.730000	17.9300	-2.342%	658,722	-44.395%
2026-01-06	18.8400	18.9200	17.990000	18.3600	+0.713%	1,957,895	-45.697%
2026-01-05	17.6600	18.4800	17.585000	18.2300	+5.072%	1,383,680	-45.310%
2026-01-02	16.8800	17.4700	16.760000	17.3500	+5.793%	1,149,831	-42.536%
2025-12-31	16.7000	16.7100	16.300000	16.4000	+0.183%	1,533,136	-39.207%
2025-12-30	16.4000	16.6950	16.330000	16.3700	+0.615%	1,330,556	-39.096%
2025-12-29	16.2500	16.4000	16.175000	16.2700	+0.805%	648,507	-38.722%
2025-12-26	16.4500	16.4600	15.900000	16.1400	+0.248%	1,258,304	-38.228%
2025-12-24	16.0500	16.2600	15.900000	16.1000	-2.009%	627,101	-38.075%
2025-12-23	16.2300	16.5551	16.090000	16.4300	+0.183%	1,331,653	-39.318%
2025-12-22	16.7800	16.9600	16.380000	16.4000	-2.031%	1,502,660	-39.207%
2025-12-19	16.5400	16.8500	16.290000	16.7400	+8.490%	1,205,340	-40.442%
2025-12-18	16.6400	16.9900	15.390000	15.4300	-4.635%	3,135,912	-35.386%
2025-12-17	17.0100	17.6500	15.980000	16.1800	-4.430%	3,010,512	-38.381%
2025-12-16	16.9000	17.1500	16.710000	16.9300	+2.918%	2,036,039	-41.110%
2025-12-15	17.5200	17.6164	16.271000	16.4500	-5.078%	2,559,641	-39.392%
2025-12-12	18.3000	18.3700	17.160300	17.3300	-3.130%	823,229	-42.470%
2025-12-11	17.2300	18.0200	17.090000	17.8900	-1.649%	1,416,686	-44.271%
2025-12-10	18.0900	18.7718	17.850000	18.1900	-1.302%	966,099	-45.190%
2025-12-09	17.4100	19.0800	17.340000	18.4300	+4.419%	1,831,977	-45.903%
2025-12-08	18.1500	18.2700	17.525000	17.6500	+1.146%	810,723	-43.513%
2025-12-05	17.8600	18.0399	17.190000	17.4500	-5.522%	1,113,047	-42.865%
2025-12-04	18.8100	18.9700	18.130000	18.4700	-0.912%	1,651,164	-46.021%
2025-12-03	18.5400	18.8700	18.400000	18.6400	+2.305%	1,236,077	-46.513%
2025-12-02	17.3100	18.5400	17.267000	18.2200	+11.369%	2,164,997	-45.280%
2025-12-01	16.6400	16.6990	16.170000	16.3600	-9.061%	2,603,685	-39.059%
2025-11-28	18.8100	18.8800	17.960000	17.9900	-4.207%	1,232,620	-44.580%
2025-11-26	18.0000	19.0100	17.840000	18.7800	+3.757%	1,375,165	-46.912%
2025-11-25	17.8700	18.1293	17.470000	18.1000	-0.822%	1,413,532	-44.917%
2025-11-24	16.9500	18.2990	16.870000	18.2500	+9.412%	2,061,059	-45.370%
2025-11-21	16.6000	17.1250	16.210000	16.6800	-4.903%	2,782,407	-40.228%
2025-11-20	18.4900	18.5500	17.199000	17.5400	+0.401%	2,658,483	-43.158%
2025-11-19	17.8400	18.2197	17.120000	17.4700	-5.670%	2,204,167	-42.931%
2025-11-18	18.1800	18.6400	17.990900	18.5200	+8.558%	2,979,601	-46.166%
2025-11-17	18.0100	18.7500	16.850100	17.0600	-6.776%	1,595,959	-41.559%
2025-11-14	18.1600	18.8700	18.001000	18.3000	-2.034%	1,895,924	-45.519%
2025-11-13	20.1200	20.4800	18.475000	18.6800	-7.295%	2,373,329	-46.627%
2025-11-12	21.0300	21.0300	19.820000	20.1500	-1.755%	1,490,300	-50.521%
2025-11-11	21.3600	21.3600	20.470000	20.5100	-6.730%	992,523	-51.390%
2025-11-10	22.0600	22.0700	21.640000	21.9900	+2.757%	1,538,513	-54.661%
2025-11-07	19.9400	21.5000	19.610000	21.4000	+5.263%	1,701,386	-53.411%
2025-11-06	20.7700	20.8300	20.150000	20.3300	-4.554%	1,182,439	-50.959%
2025-11-05	20.7000	21.4700	20.533500	21.3000	+6.129%	2,047,357	-53.192%
2025-11-04	20.9400	21.6200	19.424500	20.0700	-6.651%	2,990,932	-50.324%
2025-11-03	23.0000	23.1400	21.360000	21.5000	-12.637%	2,750,142	-53.628%
2025-10-31	24.4900	24.8900	24.100000	24.6100	+4.991%	2,413,791	-59.488%
2025-10-30	24.5900	24.6100	23.395000	23.4400	-7.095%	1,906,468	-57.466%
2025-10-29	26.4500	26.4500	24.880000	25.2300	-1.252%	2,893,828	-60.484%
2025-10-28	26.5000	26.6000	25.490000	25.5500	0.000%	2,206,623	-60.978%

.dark-mode .nNqjv0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nNqjv0{ color: #333333; background-color: white; border: 2px solid #333333; }BSOLBitwise Solana Staking ETFstock NYSE ETF

BSOL
Bitwise Solana Staking ETF
stock NYSE ETF