ProShares Ultra Solana ETF (SLON)
NYSEARCA: SLON · Real-Time Price · USD
23.62
-0.02 (-0.08%)
May 29, 2026, 4:00 PM EDT - Market closed
SLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.17 | 24.34 | 22.70 | 23.62 | 23.62 | -0.08% | 65,039 |
| May 28, 2026 | 22.89 | 24.05 | 22.42 | 23.64 | 23.64 | -4.18% | 48,275 |
| May 27, 2026 | 24.55 | 25.10 | 24.10 | 24.67 | 24.67 | 0.70% | 31,534 |
| May 26, 2026 | 25.40 | 26.06 | 24.25 | 24.50 | 24.50 | -2.58% | 33,628 |
| May 22, 2026 | 26.85 | 26.90 | 24.90 | 25.15 | 25.15 | -7.71% | 31,113 |
| May 21, 2026 | 26.20 | 27.35 | 25.68 | 27.25 | 27.25 | 3.81% | 15,136 |
| May 20, 2026 | 25.25 | 26.60 | 25.05 | 26.25 | 26.25 | 4.59% | 25,513 |
| May 19, 2026 | 25.05 | 25.55 | 24.75 | 25.10 | 25.10 | -1.96% | 23,460 |
| May 18, 2026 | 25.70 | 25.70 | 24.60 | 25.60 | 25.60 | -10.02% | 89,779 |
| May 15, 2026 | 29.05 | 29.05 | 27.80 | 28.45 | 28.45 | -7.48% | 132,266 |
| May 14, 2026 | 29.68 | 31.25 | 29.35 | 30.75 | 30.75 | 4.06% | 75,061 |
| May 13, 2026 | 31.10 | 31.10 | 29.05 | 29.55 | 29.55 | -8.37% | 63,735 |
| May 12, 2026 | 32.15 | 32.45 | 31.30 | 32.25 | 32.25 | -6.93% | 65,425 |
| May 11, 2026 | 32.40 | 34.65 | 31.95 | 34.65 | 34.65 | 12.87% | 101,008 |
| May 8, 2026 | 28.05 | 30.90 | 27.80 | 30.70 | 30.70 | 9.06% | 82,030 |
| May 7, 2026 | 28.70 | 28.70 | 27.70 | 28.15 | 28.15 | -1.75% | 61,633 |
| May 6, 2026 | 28.25 | 28.85 | 27.55 | 28.65 | 28.65 | 6.11% | 87,538 |
| May 5, 2026 | 26.50 | 27.00 | 26.10 | 27.00 | 27.00 | 4.85% | 55,847 |
| May 4, 2026 | 25.55 | 26.25 | 25.35 | 25.75 | 25.75 | 1.78% | 49,529 |
| May 1, 2026 | 25.75 | 25.90 | 25.30 | 25.30 | 25.30 | 1.81% | 10,460 |
| Apr 30, 2026 | 24.75 | 25.30 | 24.70 | 24.85 | 24.85 | 2.69% | 29,443 |
| Apr 29, 2026 | 25.30 | 25.43 | 23.85 | 24.20 | 24.20 | -4.16% | 47,237 |
| Apr 28, 2026 | 25.05 | 25.40 | 24.75 | 25.25 | 25.25 | -1.17% | 46,761 |
| Apr 27, 2026 | 26.15 | 26.60 | 25.20 | 25.55 | 25.55 | -5.19% | 25,744 |
| Apr 24, 2026 | 26.95 | 27.10 | 26.45 | 26.95 | 26.95 | 3.45% | 17,821 |
| Apr 23, 2026 | 26.55 | 26.85 | 25.64 | 26.05 | 26.05 | -5.27% | 42,566 |
| Apr 22, 2026 | 28.50 | 28.85 | 27.45 | 27.50 | 27.50 | 5.77% | 45,199 |
| Apr 21, 2026 | 26.55 | 27.38 | 25.75 | 26.00 | 26.00 | -2.44% | 24,042 |
| Apr 20, 2026 | 26.45 | 27.05 | 25.92 | 26.65 | 26.65 | -8.10% | 55,112 |
| Apr 17, 2026 | 29.30 | 30.23 | 28.80 | 29.00 | 29.00 | -1.86% | 94,208 |
| Apr 16, 2026 | 27.20 | 29.65 | 25.80 | 29.55 | 29.55 | 10.55% | 68,433 |
| Apr 15, 2026 | 25.55 | 26.88 | 25.35 | 26.73 | 26.73 | 4.01% | 46,410 |
| Apr 14, 2026 | 27.15 | 28.00 | 25.60 | 25.70 | 25.70 | -0.77% | 69,075 |
| Apr 13, 2026 | 24.80 | 26.00 | 24.75 | 25.90 | 25.90 | -2.45% | 65,783 |
| Apr 10, 2026 | 25.90 | 26.68 | 25.53 | 26.55 | 26.55 | 2.31% | 69,429 |
| Apr 9, 2026 | 24.60 | 26.10 | 24.25 | 25.95 | 25.95 | 2.57% | 24,645 |
| Apr 8, 2026 | 26.10 | 26.25 | 24.93 | 25.30 | 25.30 | 3.69% | 60,397 |
| Apr 7, 2026 | 22.75 | 24.40 | 22.30 | 24.40 | 24.40 | -0.41% | 56,805 |
| Apr 6, 2026 | 24.95 | 25.00 | 24.15 | 24.50 | 24.50 | 7.22% | 41,298 |
| Apr 2, 2026 | 21.90 | 23.30 | 21.50 | 22.85 | 22.85 | -11.43% | 63,888 |
| Apr 1, 2026 | 25.41 | 27.50 | 24.95 | 25.80 | 25.80 | 2.38% | 54,312 |
| Mar 31, 2026 | 24.15 | 25.50 | 23.75 | 25.20 | 25.20 | 0.80% | 99,154 |
| Mar 30, 2026 | 26.35 | 26.45 | 24.55 | 25.00 | 25.00 | -0.79% | 60,486 |
| Mar 27, 2026 | 25.70 | 25.93 | 24.65 | 25.20 | 25.20 | -6.15% | 89,195 |
| Mar 26, 2026 | 28.65 | 28.80 | 26.75 | 26.85 | 26.85 | -14.22% | 52,448 |
| Mar 25, 2026 | 32.05 | 32.40 | 30.95 | 31.30 | 31.30 | 7.49% | 33,679 |
| Mar 24, 2026 | 31.03 | 31.24 | 29.12 | 29.12 | 29.12 | -6.82% | 28,688 |
| Mar 23, 2026 | 30.50 | 31.75 | 30.12 | 31.25 | 31.25 | 5.93% | 46,931 |
| Mar 20, 2026 | 29.85 | 30.15 | 29.10 | 29.50 | 29.50 | 0.17% | 22,749 |
| Mar 19, 2026 | 29.10 | 29.85 | 28.28 | 29.45 | 29.45 | -2.48% | 49,928 |