ProShares Ultra Solana ETF (SLON)
NYSEARCA: SLON · Real-Time Price · USD
5.05
-0.06 (-1.17%)
At close: Apr 28, 2026, 4:00 PM EDT
5.05
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.01 | 5.08 | 4.95 | 5.05 | 5.05 | -1.17% | 213,099 |
| Apr 27, 2026 | 5.23 | 5.32 | 5.04 | 5.11 | 5.11 | -5.19% | 128,723 |
| Apr 24, 2026 | 5.39 | 5.42 | 5.29 | 5.39 | 5.39 | 3.45% | 89,108 |
| Apr 23, 2026 | 5.31 | 5.37 | 5.13 | 5.21 | 5.21 | -5.27% | 212,834 |
| Apr 22, 2026 | 5.70 | 5.77 | 5.49 | 5.50 | 5.50 | 5.77% | 215,815 |
| Apr 21, 2026 | 5.31 | 5.48 | 5.15 | 5.20 | 5.20 | -2.44% | 115,427 |
| Apr 20, 2026 | 5.29 | 5.41 | 5.18 | 5.33 | 5.33 | -8.10% | 275,563 |
| 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 |
| 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 |
| Dec 26, 2025 | 14.15 | 14.18 | 13.22 | 13.60 | 13.60 | 0.29% | 165,253 |
| Dec 24, 2025 | 13.57 | 13.79 | 13.25 | 13.56 | 13.56 | -4.57% | 63,815 |
| Dec 23, 2025 | 13.80 | 14.28 | 13.62 | 14.21 | 14.21 | 0.42% | 118,765 |
| Dec 22, 2025 | 15.04 | 15.17 | 14.10 | 14.15 | 14.15 | -4.59% | 244,798 |
| Dec 19, 2025 | 14.48 | 14.95 | 14.10 | 14.83 | 14.83 | 16.22% | 246,925 |
| Dec 18, 2025 | 14.90 | 15.48 | 12.66 | 12.76 | 12.76 | -9.44% | 446,276 |
| Dec 17, 2025 | 15.54 | 16.71 | 13.73 | 14.09 | 14.09 | -8.87% | 242,942 |
| Dec 16, 2025 | 15.40 | 15.80 | 15.08 | 15.46 | 15.46 | 5.54% | 90,080 |
| Dec 15, 2025 | 16.55 | 16.75 | 14.32 | 14.65 | 14.65 | -10.07% | 236,179 |
| Dec 12, 2025 | 18.12 | 18.27 | 15.93 | 16.29 | 16.29 | -6.54% | 180,331 |
| Dec 11, 2025 | 16.08 | 17.62 | 15.86 | 17.43 | 17.43 | -3.06% | 178,024 |
| Dec 10, 2025 | 17.78 | 19.13 | 17.30 | 17.98 | 17.98 | -2.92% | 271,320 |
| Dec 9, 2025 | 16.49 | 19.69 | 16.40 | 18.52 | 18.52 | 9.33% | 415,919 |
| Dec 8, 2025 | 17.99 | 18.21 | 16.86 | 16.94 | 16.94 | 1.80% | 162,890 |
| Dec 5, 2025 | 17.46 | 17.87 | 16.14 | 16.64 | 16.64 | -11.25% | 232,647 |
| 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% | 190,620 |