ProShares Ultra Solana ETF (SLON)
NYSEARCA: SLON · Real-Time Price · USD
5.33
-0.47 (-8.10%)
At close: Apr 20, 2026, 4:00 PM EDT
5.33
0.00 (0.00%)
After-hours: Apr 20, 2026, 8:00 PM EDT
SLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 5.29 | 5.41 | 5.18 | 5.38 | - | -7.26% | 251,299 |
| Apr 17, 2026 | 5.86 | 6.05 | 5.76 | 5.80 | 5.80 | -1.86% | 468,892 |
| Apr 16, 2026 | 5.44 | 5.93 | 5.16 | 5.91 | 5.91 | 10.55% | 335,331 |
| Apr 15, 2026 | 5.11 | 5.38 | 5.07 | 5.35 | 5.35 | 4.01% | 210,958 |
| Apr 14, 2026 | 5.43 | 5.60 | 5.12 | 5.14 | 5.14 | -0.77% | 344,885 |
| Apr 13, 2026 | 4.96 | 5.20 | 4.95 | 5.18 | 5.18 | -2.45% | 285,257 |
| Apr 10, 2026 | 5.18 | 5.34 | 5.11 | 5.31 | 5.31 | 2.31% | 341,915 |
| Apr 9, 2026 | 4.92 | 5.22 | 4.85 | 5.19 | 5.19 | 2.57% | 116,195 |
| Apr 8, 2026 | 5.22 | 5.25 | 4.99 | 5.06 | 5.06 | 3.69% | 301,809 |
| Apr 7, 2026 | 4.55 | 4.88 | 4.46 | 4.88 | 4.88 | -0.41% | 248,733 |
| Apr 6, 2026 | 4.99 | 5.00 | 4.83 | 4.90 | 4.90 | 7.22% | 203,168 |
| Apr 2, 2026 | 4.38 | 4.66 | 4.30 | 4.57 | 4.57 | -11.43% | 314,031 |
| Apr 1, 2026 | 5.08 | 5.50 | 4.99 | 5.16 | 5.16 | 2.38% | 252,767 |
| Mar 31, 2026 | 4.83 | 5.10 | 4.75 | 5.04 | 5.04 | 0.80% | 495,772 |
| Mar 30, 2026 | 5.27 | 5.29 | 4.91 | 5.00 | 5.00 | -0.79% | 301,855 |
| Mar 27, 2026 | 5.14 | 5.19 | 4.93 | 5.04 | 5.04 | -6.15% | 443,297 |
| Mar 26, 2026 | 5.73 | 5.76 | 5.35 | 5.37 | 5.37 | -14.22% | 255,249 |
| Mar 25, 2026 | 6.41 | 6.48 | 6.19 | 6.26 | 6.26 | 7.49% | 168,286 |
| Mar 24, 2026 | 6.21 | 6.25 | 5.82 | 5.82 | 5.82 | -6.82% | 143,048 |
| Mar 23, 2026 | 6.10 | 6.35 | 6.02 | 6.25 | 6.25 | 5.93% | 225,365 |
| Mar 20, 2026 | 5.97 | 6.03 | 5.82 | 5.90 | 5.90 | 0.17% | 113,749 |
| Mar 19, 2026 | 5.82 | 5.97 | 5.66 | 5.89 | 5.89 | -2.48% | 247,536 |
| Mar 18, 2026 | 6.18 | 6.19 | 5.87 | 6.04 | 6.04 | -10.65% | 263,203 |
| Mar 17, 2026 | 6.61 | 6.88 | 6.56 | 6.76 | 6.76 | -0.73% | 163,490 |
| Mar 16, 2026 | 6.65 | 6.86 | 6.46 | 6.81 | 6.81 | 13.88% | 390,024 |
| Mar 13, 2026 | 6.33 | 6.53 | 5.92 | 5.98 | 5.98 | 4.36% | 407,791 |
| Mar 12, 2026 | 5.71 | 5.83 | 5.50 | 5.73 | 5.73 | -0.35% | 134,012 |
| 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 |