ProShares Ultra Solana ETF (SLON)
NYSEARCA: SLON · Real-Time Price · USD
16.64
-2.11 (-11.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
SLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.46 | 17.87 | 16.14 | 16.64 | 16.64 | -11.25% | 227,820 |
| Dec 4, 2025 | 19.48 | 19.67 | 18.00 | 18.75 | 18.75 | -1.83% | 159,682 |
| Dec 3, 2025 | 18.90 | 19.57 | 18.65 | 19.10 | 19.10 | 4.66% | 185,710 |
| Dec 2, 2025 | 16.63 | 18.77 | 16.50 | 18.25 | 18.25 | 22.81% | 259,092 |
| Dec 1, 2025 | 15.45 | 15.60 | 14.50 | 14.86 | 14.86 | -18.31% | 299,458 |
| Nov 28, 2025 | 19.99 | 20.13 | 18.13 | 18.19 | 18.19 | -8.73% | 218,945 |
| Nov 26, 2025 | 18.33 | 20.47 | 18.00 | 19.93 | 19.93 | 7.44% | 240,543 |
| Nov 25, 2025 | 18.02 | 18.57 | 17.23 | 18.55 | 18.55 | -1.90% | 176,581 |
| Nov 24, 2025 | 16.47 | 18.97 | 16.25 | 18.91 | 18.91 | 18.48% | 402,177 |
| Nov 21, 2025 | 15.75 | 16.84 | 15.01 | 15.96 | 15.96 | -9.88% | 502,221 |
| Nov 20, 2025 | 19.67 | 19.67 | 17.03 | 17.71 | 17.71 | 0.74% | 371,566 |
| Nov 19, 2025 | 18.47 | 19.20 | 16.89 | 17.58 | 17.58 | -11.52% | 244,621 |
| Nov 18, 2025 | 19.23 | 20.11 | 18.90 | 19.87 | 19.87 | 16.75% | 145,419 |
| Nov 17, 2025 | 19.05 | 20.68 | 16.56 | 17.02 | 17.02 | -13.43% | 318,911 |
| Nov 14, 2025 | 19.43 | 20.99 | 19.19 | 19.66 | 19.66 | -4.33% | 270,032 |
| Nov 13, 2025 | 24.07 | 24.89 | 20.04 | 20.55 | 20.55 | -14.59% | 269,518 |
| Nov 12, 2025 | 26.27 | 26.27 | 23.23 | 24.06 | 24.06 | -3.84% | 237,751 |
| Nov 11, 2025 | 27.16 | 27.19 | 24.87 | 25.02 | 25.02 | -13.46% | 143,667 |
| Nov 10, 2025 | 29.11 | 29.16 | 28.02 | 28.91 | 28.91 | 5.20% | 171,536 |
| Nov 7, 2025 | 23.88 | 27.80 | 23.14 | 27.48 | 27.48 | 10.63% | 235,959 |
| Nov 6, 2025 | 26.06 | 26.18 | 24.60 | 24.84 | 24.84 | -9.24% | 334,030 |
| Nov 5, 2025 | 25.87 | 27.77 | 25.58 | 27.37 | 27.37 | 11.90% | 398,745 |
| Nov 4, 2025 | 26.87 | 28.53 | 22.67 | 24.46 | 24.46 | -13.54% | 424,849 |
| Nov 3, 2025 | 32.92 | 33.36 | 27.88 | 28.29 | 28.29 | -25.81% | 536,871 |
| Oct 31, 2025 | 37.71 | 38.89 | 36.65 | 38.13 | 38.13 | 10.20% | 529,616 |
| Oct 30, 2025 | 38.29 | 38.43 | 34.33 | 34.60 | 34.60 | -14.65% | 339,854 |
| Oct 29, 2025 | 44.23 | 44.23 | 39.35 | 40.54 | 40.54 | -2.97% | 237,936 |
| Oct 28, 2025 | 44.70 | 45.04 | 41.33 | 41.78 | 41.78 | -4.46% | 166,527 |
| Oct 27, 2025 | 43.84 | 45.20 | 43.00 | 43.73 | 43.73 | 6.55% | 189,649 |
| Oct 24, 2025 | 41.13 | 41.17 | 39.19 | 41.04 | 41.04 | 2.04% | 204,182 |
| Oct 23, 2025 | 39.83 | 41.00 | 39.06 | 40.22 | 40.22 | 12.22% | 168,479 |
| Oct 22, 2025 | 38.40 | 38.77 | 34.53 | 35.84 | 35.84 | -14.83% | 405,007 |
| Oct 21, 2025 | 38.69 | 43.51 | 37.97 | 42.08 | 42.08 | 6.16% | 376,677 |
| Oct 20, 2025 | 41.10 | 41.40 | 38.47 | 39.64 | 39.64 | 7.11% | 216,265 |
| Oct 17, 2025 | 36.34 | 38.28 | 34.70 | 37.01 | 37.01 | -3.19% | 436,103 |
| Oct 16, 2025 | 43.28 | 44.10 | 37.92 | 38.23 | 38.23 | -10.19% | 341,389 |
| Oct 15, 2025 | 45.69 | 47.16 | 42.25 | 42.57 | 42.57 | -4.25% | 175,938 |
| Oct 14, 2025 | 42.20 | 48.18 | 41.12 | 44.46 | 44.46 | -8.44% | 535,340 |
| Oct 13, 2025 | 41.69 | 49.48 | 41.69 | 48.56 | 48.56 | 1.91% | 603,034 |
| Oct 10, 2025 | 56.07 | 57.24 | 46.91 | 47.65 | 47.65 | -11.84% | 272,075 |
| 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 | 50.91 | -4.63% | 188,595 |
| Sep 29, 2025 | 50.79 | 54.82 | 50.55 | 54.23 | 53.38 | 12.28% | 210,655 |
| Sep 26, 2025 | 45.18 | 49.25 | 44.71 | 48.30 | 47.55 | 3.03% | 385,028 |
| Sep 25, 2025 | 48.39 | 49.90 | 44.86 | 46.88 | 46.15 | -14.48% | 293,419 |
| Sep 24, 2025 | 54.05 | 56.23 | 53.90 | 54.82 | 53.96 | -1.33% | 183,005 |
| Sep 23, 2025 | 58.11 | 59.30 | 55.49 | 55.56 | 54.69 | -2.54% | 186,122 |
| Sep 22, 2025 | 60.82 | 61.26 | 56.78 | 57.01 | 56.12 | -16.43% | 313,803 |
| Sep 19, 2025 | 71.50 | 72.44 | 67.84 | 68.22 | 67.15 | -10.37% | 279,677 |
| Sep 18, 2025 | 75.34 | 79.06 | 74.15 | 76.11 | 74.92 | 8.26% | 303,321 |
| Sep 17, 2025 | 68.41 | 70.39 | 66.50 | 70.30 | 69.20 | 0.17% | 206,619 |
| Sep 16, 2025 | 68.76 | 72.00 | 66.33 | 70.18 | 69.08 | 4.47% | 146,505 |
| Sep 15, 2025 | 69.34 | 70.06 | 65.65 | 67.18 | 66.13 | -7.49% | 212,104 |
| Sep 12, 2025 | 71.57 | 72.92 | 70.69 | 72.62 | 71.49 | 13.15% | 319,525 |
| Sep 11, 2025 | 64.00 | 65.50 | 63.71 | 64.18 | 63.18 | 4.31% | 127,602 |
| Sep 10, 2025 | 62.59 | 63.89 | 60.89 | 61.53 | 60.57 | 4.86% | 160,751 |
| Sep 9, 2025 | 59.49 | 60.02 | 56.28 | 58.68 | 57.76 | -0.24% | 132,092 |
| Sep 8, 2025 | 58.03 | 59.29 | 57.05 | 58.82 | 57.90 | 10.67% | 272,988 |
| Sep 5, 2025 | 55.11 | 55.63 | 51.19 | 53.15 | 52.32 | 3.67% | 95,829 |
| Sep 4, 2025 | 54.62 | 54.73 | 51.27 | 51.27 | 50.47 | -8.36% | 85,183 |
| Sep 3, 2025 | 55.76 | 57.41 | 55.20 | 55.95 | 55.08 | 4.85% | 159,507 |
| Sep 2, 2025 | 50.18 | 54.19 | 49.67 | 53.36 | 52.53 | 2.38% | 165,845 |
| Aug 29, 2025 | 56.57 | 56.90 | 51.02 | 52.12 | 51.31 | -7.65% | 152,665 |
| Aug 28, 2025 | 59.10 | 59.80 | 54.77 | 56.44 | 55.56 | 3.52% | 213,103 |
| Aug 27, 2025 | 53.08 | 57.19 | 52.48 | 54.52 | 53.67 | 8.83% | 253,827 |
| Aug 26, 2025 | 45.95 | 50.13 | 45.33 | 50.10 | 49.31 | 5.37% | 172,610 |
| Aug 25, 2025 | 50.55 | 51.59 | 47.13 | 47.54 | 46.80 | -7.56% | 139,440 |
| Aug 22, 2025 | 41.69 | 51.88 | 41.39 | 51.43 | 50.63 | 21.18% | 238,107 |
| Aug 21, 2025 | 44.89 | 45.81 | 42.32 | 42.44 | 41.78 | -8.55% | 171,455 |
| Aug 20, 2025 | 43.17 | 46.63 | 41.61 | 46.41 | 45.69 | 13.00% | 261,096 |
| Aug 19, 2025 | 44.22 | 44.51 | 40.77 | 41.07 | 40.43 | -7.65% | 116,832 |
| Aug 18, 2025 | 44.20 | 45.80 | 43.23 | 44.47 | 43.78 | -1.05% | 100,604 |
| Aug 15, 2025 | 49.78 | 49.93 | 44.68 | 44.94 | 44.24 | -9.70% | 118,805 |
| Aug 14, 2025 | 49.73 | 53.00 | 48.82 | 49.77 | 48.99 | -9.67% | 218,719 |
| Aug 13, 2025 | 55.69 | 56.43 | 51.08 | 55.10 | 54.24 | 12.66% | 273,745 |
| Aug 12, 2025 | 42.73 | 49.23 | 41.85 | 48.91 | 48.15 | 16.20% | 159,327 |
| Aug 11, 2025 | 42.66 | 44.40 | 41.68 | 42.09 | 41.43 | -2.79% | 86,498 |
| Aug 8, 2025 | 42.24 | 43.69 | 41.28 | 43.30 | 42.62 | 7.87% | 86,810 |
| Aug 7, 2025 | 40.18 | 40.38 | 37.86 | 40.14 | 39.51 | 4.25% | 55,841 |
| Aug 6, 2025 | 36.72 | 39.29 | 36.52 | 38.50 | 37.90 | 6.68% | 65,565 |
| Aug 5, 2025 | 38.28 | 38.49 | 35.91 | 36.09 | 35.53 | -4.12% | 40,551 |
| Aug 4, 2025 | 36.53 | 39.41 | 36.52 | 37.64 | 37.05 | -0.61% | 66,954 |
| Aug 1, 2025 | 39.10 | 39.56 | 37.25 | 37.87 | 37.28 | -10.15% | 85,387 |
| Jul 31, 2025 | 43.34 | 44.48 | 42.00 | 42.15 | 41.49 | -1.45% | 87,543 |
| Jul 30, 2025 | 43.23 | 45.06 | 40.01 | 42.77 | 42.10 | -5.65% | 119,805 |
| Jul 29, 2025 | 47.40 | 47.48 | 43.82 | 45.33 | 44.62 | -5.13% | 111,904 |
| Jul 28, 2025 | 50.59 | 51.17 | 47.12 | 47.78 | 47.03 | 2.93% | 130,576 |
| Jul 25, 2025 | 46.00 | 46.88 | 43.71 | 46.42 | 45.70 | -7.55% | 155,690 |
| Jul 24, 2025 | 49.84 | 52.25 | 47.93 | 50.21 | 49.43 | -2.16% | 111,244 |
| Jul 23, 2025 | 54.68 | 54.68 | 50.00 | 51.32 | 50.52 | -10.74% | 371,537 |
| Jul 22, 2025 | 59.59 | 61.50 | 56.98 | 57.50 | 56.60 | 3.48% | 480,311 |
| Jul 21, 2025 | 53.75 | 58.13 | 53.72 | 55.56 | 54.69 | 20.16% | 872,175 |
| Jul 18, 2025 | 48.12 | 49.10 | 45.41 | 46.24 | 45.52 | 4.51% | 161,125 |
| Jul 17, 2025 | 45.58 | 45.84 | 43.62 | 44.25 | 43.55 | -1.30% | 100,767 |