ProShares Ultra Solana ETF (SLON)
NYSEARCA: SLON · Real-Time Price · USD
47.65
-6.40 (-11.84%)
Oct 10, 2025, 4:00 PM EDT - Market closed
SLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 56.07 | 57.24 | 46.91 | 47.65 | 47.65 | -11.84% | 239,406 |
| Oct 9, 2025 | 57.90 | 57.90 | 53.47 | 54.05 | 54.05 | -9.87% | 147,482 |
| Oct 8, 2025 | 55.96 | 60.15 | 54.69 | 59.97 | 59.97 | 6.63% | 193,764 |
| Oct 7, 2025 | 61.58 | 61.65 | 55.61 | 56.24 | 56.24 | -12.02% | 240,730 |
| Oct 6, 2025 | 63.27 | 64.87 | 62.46 | 63.92 | 63.92 | 1.88% | 191,178 |
| Oct 3, 2025 | 61.68 | 65.00 | 59.75 | 62.74 | 62.74 | -0.05% | 226,288 |
| Oct 2, 2025 | 59.28 | 63.54 | 57.63 | 62.77 | 62.77 | 11.16% | 161,452 |
| Oct 1, 2025 | 55.86 | 56.64 | 55.12 | 56.47 | 56.47 | 9.18% | 190,732 |
| Sep 30, 2025 | 51.51 | 52.15 | 49.53 | 51.72 | 50.99 | -4.63% | 188,595 |
| Sep 29, 2025 | 50.79 | 54.82 | 50.55 | 54.23 | 53.47 | 12.28% | 210,655 |
| Sep 26, 2025 | 45.18 | 49.25 | 44.71 | 48.30 | 47.62 | 3.03% | 385,028 |
| Sep 25, 2025 | 48.39 | 49.90 | 44.86 | 46.88 | 46.22 | -14.48% | 293,419 |
| Sep 24, 2025 | 54.05 | 56.23 | 53.90 | 54.82 | 54.05 | -1.33% | 183,005 |
| Sep 23, 2025 | 58.11 | 59.30 | 55.49 | 55.56 | 54.78 | -2.54% | 186,122 |
| Sep 22, 2025 | 60.82 | 61.26 | 56.78 | 57.01 | 56.21 | -16.43% | 313,803 |
| Sep 19, 2025 | 71.50 | 72.44 | 67.84 | 68.22 | 67.26 | -10.37% | 279,677 |
| Sep 18, 2025 | 75.34 | 79.06 | 74.15 | 76.11 | 75.04 | 8.26% | 303,321 |
| Sep 17, 2025 | 68.41 | 70.39 | 66.50 | 70.30 | 69.31 | 0.17% | 206,619 |
| Sep 16, 2025 | 68.76 | 72.00 | 66.33 | 70.18 | 69.19 | 4.47% | 146,505 |
| Sep 15, 2025 | 69.34 | 70.06 | 65.65 | 67.18 | 66.23 | -7.49% | 212,104 |
| Sep 12, 2025 | 71.57 | 72.92 | 70.69 | 72.62 | 71.60 | 13.15% | 319,525 |
| Sep 11, 2025 | 64.00 | 65.50 | 63.71 | 64.18 | 63.28 | 4.31% | 127,602 |
| Sep 10, 2025 | 62.59 | 63.89 | 60.89 | 61.53 | 60.66 | 4.86% | 160,751 |
| Sep 9, 2025 | 59.49 | 60.02 | 56.28 | 58.68 | 57.85 | -0.24% | 132,092 |
| Sep 8, 2025 | 58.03 | 59.29 | 57.05 | 58.82 | 57.99 | 10.67% | 272,988 |
| Sep 5, 2025 | 55.11 | 55.63 | 51.19 | 53.15 | 52.40 | 3.67% | 95,829 |
| Sep 4, 2025 | 54.62 | 54.73 | 51.27 | 51.27 | 50.55 | -8.36% | 85,183 |
| Sep 3, 2025 | 55.76 | 57.41 | 55.20 | 55.95 | 55.16 | 4.85% | 150,815 |
| Sep 2, 2025 | 50.18 | 54.19 | 49.67 | 53.36 | 52.61 | 2.38% | 165,845 |
| Aug 29, 2025 | 56.57 | 56.90 | 51.02 | 52.12 | 51.39 | -7.65% | 152,665 |
| Aug 28, 2025 | 59.10 | 59.80 | 54.77 | 56.44 | 55.64 | 3.52% | 213,103 |
| Aug 27, 2025 | 53.08 | 57.19 | 52.48 | 54.52 | 53.75 | 8.83% | 253,827 |
| Aug 26, 2025 | 45.95 | 50.13 | 45.33 | 50.10 | 49.39 | 5.37% | 172,610 |
| Aug 25, 2025 | 50.55 | 51.59 | 47.13 | 47.54 | 46.87 | -7.56% | 139,440 |
| Aug 22, 2025 | 41.69 | 51.88 | 41.39 | 51.43 | 50.71 | 21.18% | 238,107 |
| Aug 21, 2025 | 44.89 | 45.81 | 42.32 | 42.44 | 41.84 | -8.55% | 171,455 |
| Aug 20, 2025 | 43.17 | 46.63 | 41.61 | 46.41 | 45.76 | 13.00% | 261,096 |
| Aug 19, 2025 | 44.22 | 44.51 | 40.77 | 41.07 | 40.49 | -7.65% | 116,832 |
| Aug 18, 2025 | 44.20 | 45.80 | 43.23 | 44.47 | 43.84 | -1.05% | 100,604 |
| Aug 15, 2025 | 49.78 | 49.93 | 44.68 | 44.94 | 44.31 | -9.70% | 118,805 |
| Aug 14, 2025 | 49.73 | 53.00 | 48.82 | 49.77 | 49.07 | -9.67% | 218,719 |
| Aug 13, 2025 | 55.69 | 56.43 | 51.08 | 55.10 | 54.32 | 12.66% | 273,745 |
| Aug 12, 2025 | 42.73 | 49.23 | 41.85 | 48.91 | 48.22 | 16.20% | 159,327 |
| Aug 11, 2025 | 42.66 | 44.40 | 41.68 | 42.09 | 41.50 | -2.79% | 86,498 |
| Aug 8, 2025 | 42.24 | 43.69 | 41.28 | 43.30 | 42.69 | 7.87% | 86,810 |
| Aug 7, 2025 | 40.18 | 40.38 | 37.86 | 40.14 | 39.57 | 4.25% | 55,841 |
| Aug 6, 2025 | 36.72 | 39.29 | 36.52 | 38.50 | 37.96 | 6.68% | 65,565 |
| Aug 5, 2025 | 38.28 | 38.49 | 35.91 | 36.09 | 35.58 | -4.12% | 40,551 |
| Aug 4, 2025 | 36.53 | 39.41 | 36.52 | 37.64 | 37.11 | -0.61% | 66,954 |
| Aug 1, 2025 | 39.10 | 39.56 | 37.25 | 37.87 | 37.34 | -10.15% | 85,387 |