ProShares Ultra Solana ETF (SLON)
NYSEARCA: SLON · Real-Time Price · USD
5.75
+0.16 (2.86%)
At close: Mar 11, 2026, 4:00 PM EDT
5.79
+0.04 (0.69%)
After-hours: Mar 11, 2026, 4:21 PM EDT
SLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5.62 | 5.88 | 5.46 | 5.75 | 5.75 | 2.86% | 285,912 |
| Mar 10, 2026 | 5.77 | 5.96 | 5.48 | 5.59 | 5.59 | - | 231,385 |
| Mar 9, 2026 | 5.46 | 5.71 | 5.39 | 5.59 | 5.59 | 2.19% | 186,308 |
| Mar 6, 2026 | 5.51 | 5.57 | 5.28 | 5.47 | 5.47 | -9.74% | 324,334 |
| Mar 5, 2026 | 6.28 | 6.38 | 5.86 | 6.06 | 6.06 | -7.76% | 634,963 |
| Mar 4, 2026 | 6.23 | 6.74 | 6.15 | 6.57 | 6.57 | 19.02% | 624,701 |
| Mar 3, 2026 | 5.37 | 5.82 | 5.21 | 5.52 | 5.52 | -6.44% | 309,635 |
| Mar 2, 2026 | 5.32 | 6.20 | 5.32 | 5.90 | 5.90 | 15.91% | 328,500 |
| Feb 27, 2026 | 5.29 | 5.37 | 5.07 | 5.09 | 5.09 | -11.32% | 251,846 |
| Feb 26, 2026 | 6.00 | 6.02 | 5.51 | 5.74 | 5.74 | -7.87% | 313,118 |
| Feb 25, 2026 | 5.59 | 6.32 | 5.55 | 6.23 | 6.23 | 27.14% | 374,193 |
| Feb 24, 2026 | 4.60 | 4.91 | 4.57 | 4.90 | 4.90 | 1.03% | 214,544 |
| Feb 23, 2026 | 5.13 | 5.19 | 4.77 | 4.85 | 4.85 | -14.91% | 391,560 |
| Feb 20, 2026 | 5.46 | 5.81 | 5.46 | 5.70 | 5.70 | 5.56% | 186,086 |
| Feb 19, 2026 | 5.17 | 5.40 | 5.11 | 5.40 | 5.40 | 2.08% | 158,136 |
| Feb 18, 2026 | 5.41 | 5.62 | 5.18 | 5.29 | 5.29 | -8.48% | 301,984 |
| Feb 17, 2026 | 5.77 | 5.84 | 5.50 | 5.78 | 5.78 | 0.52% | 197,954 |
| Feb 13, 2026 | 5.22 | 5.83 | 5.22 | 5.75 | 5.75 | 20.55% | 305,497 |
| Feb 12, 2026 | 5.34 | 5.35 | 4.73 | 4.77 | 4.77 | -7.02% | 189,085 |
| Feb 11, 2026 | 5.44 | 5.45 | 4.91 | 5.13 | 5.13 | -6.73% | 209,819 |
| Feb 10, 2026 | 5.76 | 5.86 | 5.47 | 5.50 | 5.50 | -12.42% | 335,317 |
| Feb 9, 2026 | 5.72 | 6.37 | 5.64 | 6.28 | 6.28 | 2.95% | 209,055 |
| Feb 6, 2026 | 5.57 | 6.33 | 5.56 | 6.10 | 6.10 | 20.08% | 624,519 |
| Feb 5, 2026 | 6.88 | 7.03 | 4.89 | 5.08 | 5.08 | -30.88% | 979,627 |
| Feb 4, 2026 | 7.55 | 7.66 | 6.80 | 7.35 | 7.35 | -15.71% | 503,294 |
| Feb 3, 2026 | 9.14 | 9.14 | 7.91 | 8.72 | 8.72 | -5.83% | 367,348 |
| Feb 2, 2026 | 9.18 | 9.73 | 9.13 | 9.26 | 9.26 | -22.38% | 389,315 |
| Jan 30, 2026 | 11.83 | 12.35 | 11.34 | 11.93 | 11.93 | 0.34% | 270,786 |
| Jan 29, 2026 | 13.17 | 13.19 | 11.53 | 11.89 | 11.89 | -14.03% | 236,808 |
| Jan 28, 2026 | 14.14 | 14.20 | 13.80 | 13.83 | 13.83 | -2.67% | 202,186 |
| Jan 27, 2026 | 13.56 | 14.24 | 13.39 | 14.21 | 14.21 | 6.04% | 80,744 |
| Jan 26, 2026 | 13.34 | 13.84 | 13.24 | 13.40 | 13.40 | -5.10% | 112,123 |
| Jan 23, 2026 | 14.29 | 14.85 | 13.84 | 14.12 | 14.12 | -2.55% | 216,966 |
| Jan 22, 2026 | 14.62 | 14.84 | 14.14 | 14.49 | 14.49 | -4.10% | 100,301 |
| Jan 21, 2026 | 14.63 | 15.25 | 13.81 | 15.11 | 15.11 | 5.08% | 213,036 |
| Jan 20, 2026 | 14.67 | 14.90 | 14.02 | 14.38 | 14.38 | -23.96% | 410,703 |
| Jan 16, 2026 | 18.51 | 18.91 | 17.71 | 18.91 | 18.91 | 4.82% | 118,218 |
| Jan 15, 2026 | 18.98 | 18.98 | 17.86 | 18.04 | 18.04 | -8.57% | 183,339 |
| Jan 14, 2026 | 19.27 | 19.94 | 19.16 | 19.73 | 19.73 | 5.56% | 233,746 |
| Jan 13, 2026 | 18.56 | 18.87 | 17.99 | 18.69 | 18.69 | 5.18% | 137,308 |
| Jan 12, 2026 | 17.47 | 18.75 | 17.47 | 17.77 | 17.77 | 7.05% | 190,052 |
| Jan 9, 2026 | 17.17 | 17.85 | 16.47 | 16.60 | 16.60 | -3.04% | 200,904 |
| Jan 8, 2026 | 16.22 | 17.47 | 15.97 | 17.12 | 17.12 | 3.01% | 167,589 |
| Jan 7, 2026 | 16.97 | 17.29 | 16.37 | 16.62 | 16.62 | -4.81% | 240,152 |
| Jan 6, 2026 | 18.38 | 18.53 | 16.81 | 17.46 | 17.46 | 1.22% | 243,530 |
| Jan 5, 2026 | 16.23 | 17.65 | 16.06 | 17.25 | 17.25 | 10.22% | 223,461 |
| Jan 2, 2026 | 14.86 | 15.88 | 14.70 | 15.65 | 15.65 | 11.23% | 197,210 |
| Dec 31, 2025 | 14.53 | 14.54 | 13.91 | 14.07 | 14.07 | 0.50% | 128,852 |
| Dec 30, 2025 | 14.08 | 14.60 | 13.94 | 14.00 | 14.00 | 1.52% | 167,615 |
| Dec 29, 2025 | 13.78 | 14.06 | 13.63 | 13.79 | 13.79 | 1.40% | 123,647 |