NYSEArca - Delayed Quote
USD
ProShares Ultra Solana ETF (SLON)
25.90
-3.09
(-10.66%)
At close: October 30 at 4:00:00 PM EDT
Trade SLON on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.63
26.63
25.27
25.90
25.90
78,200
Oct 29, 2026
29.51
30.90
28.95
28.99
28.99
74,300
Oct 28, 2026
29.92
30.75
29.43
30.75
30.75
38,500
Oct 27, 2026
29.32
29.85
29.09
29.85
29.85
33,800
Oct 26, 2026
29.91
30.73
29.30
29.37
29.37
50,400
Oct 23, 2026
32.29
32.42
31.43
31.44
31.44
19,600
Oct 22, 2026
32.21
32.44
31.27
31.55
31.55
46,400
Oct 21, 2026
33.87
35.12
33.33
34.55
34.55
47,000
Oct 20, 2026
31.89
34.42
31.89
33.07
33.07
47,100
Oct 19, 2026
32.50
32.63
31.69
31.75
31.75
26,500
Oct 16, 2026
32.80
33.48
30.85
31.55
31.55
54,800
Oct 15, 2026
30.39
33.52
30.03
33.11
33.11
67,600
Oct 14, 2026
32.78
33.45
31.59
32.05
32.05
57,900
Oct 13, 2026
33.69
34.70
33.58
34.16
34.16
47,500
Oct 12, 2026
35.87
36.05
33.99
34.57
34.57
194,500
Oct 9, 2026
36.01
36.20
34.75
34.90
34.90
283,400
Oct 8, 2026
37.50
37.69
32.96
35.19
35.19
401,900
Oct 7, 2026
40.17
40.87
39.70
39.87
39.87
135,400
Oct 6, 2026
43.14
44.32
43.12
43.45
43.45
102,600
Oct 5, 2026
43.46
43.82
42.25
43.18
43.18
149,700
Oct 2, 2026
44.71
45.28
41.09
41.70
41.70
156,500
Oct 1, 2026
40.84
42.62
40.82
41.74
41.74
136,300
Sep 30, 2026
44.61
44.88
40.92
40.94
40.94
234,200
Sep 29, 2026
43.98
44.20
41.24
42.17
42.17
195,800
Sep 28, 2026
43.18
43.58
41.20
41.91
41.91
228,300
Sep 25, 2026
43.20
45.26
42.15
44.71
44.71
505,700
Sep 24, 2026
39.35
41.70
39.31
41.24
41.24
103,900
Sep 23, 2026
41.01
41.18
38.35
39.53
39.53
160,400
Sep 22, 2026
41.19
42.40
40.57
42.08
42.08
292,700
Sep 21, 2026
41.46
42.73
41.00
42.09
42.09
360,700
Sep 18, 2026
34.19
39.44
34.19
39.38
39.38
321,500
Sep 17, 2026
30.78
31.74
30.40
31.07
31.07
183,400
Sep 16, 2026
28.85
29.85
28.35
29.44
29.44
122,500
Sep 15, 2026
30.97
30.99
27.96
29.21
29.21
156,600
Sep 14, 2026
31.49
33.08
31.49
32.73
32.73
150,100
Sep 11, 2026
31.44
34.22
31.07
32.01
32.01
308,800
Sep 10, 2026
30.33
30.96
29.99
30.51
30.51
149,200
Sep 9, 2026
33.55
33.62
32.06
32.22
32.22
232,900
Sep 8, 2026
32.30
33.72
31.98
32.74
32.74
105,000
Sep 4, 2026
31.58
32.13
31.01
31.72
31.72
84,000
Sep 3, 2026
31.79
34.57
31.69
34.22
34.22
119,000
Sep 2, 2026
29.83
30.72
29.77
30.53
30.53
48,600
Sep 1, 2026
32.20
32.61
29.92
30.90
30.90
86,500
Aug 31, 2026
32.80
34.17
32.45
33.36
33.36
83,800
Aug 28, 2026
34.47
35.98
32.60
33.12
33.12
206,100
Aug 27, 2026
34.55
37.72
34.30
37.56
37.56
180,200
Aug 26, 2026
29.29
29.90
28.78
29.66
29.66
67,800
Aug 25, 2026
29.89
30.90
29.44
30.45
30.45
121,300
Aug 24, 2026
29.33
30.14
28.47
29.61
29.61
164,300
Aug 21, 2026
26.20
27.07
25.95
26.40
26.40
179,800
Aug 20, 2026
24.20
24.69
23.80
24.35
24.35
170,900
Aug 19, 2026
19.86
22.08
19.75
21.76
21.76
96,800
Aug 18, 2026
18.65
19.24
18.60
19.15
19.15
24,600
Aug 17, 2026
18.35
18.62
18.35
18.48
18.48
24,500
Aug 14, 2026
18.24
18.42
17.91
18.10
18.10
23,600
Aug 13, 2026
18.56
18.86
18.20
18.64
18.64
16,100
Aug 12, 2026
18.75
18.78
18.33
18.46
18.46
17,100
Aug 11, 2026
18.54
18.66
18.02
18.45
18.45
21,200
Aug 10, 2026
18.90
18.95
18.43
18.74
18.74
37,300
Aug 7, 2026
17.67
17.75
17.31
17.64
17.64
29,600
Aug 6, 2026
17.18
17.46
16.94
17.12
17.12
26,300
Aug 5, 2026
17.46
17.96
17.46
17.93
17.93
21,500
Aug 4, 2026
17.47
17.82
17.36
17.82
17.82
38,000
Aug 3, 2026
16.85
17.78
16.85
17.68
17.68
35,500
Jul 31, 2026
17.49
17.50
17.10
17.31
17.31
49,400
Jul 30, 2026
17.72
18.07
17.72
18.03
18.03
53,900
Jul 29, 2026
17.52
17.77
17.04
17.05
17.05
41,300
Jul 28, 2026
17.22
17.82
16.99
17.80
17.80
33,800
Jul 27, 2026
18.90
19.40
18.34
18.73
18.73
27,700
Jul 24, 2026
18.05
18.05
17.61
17.71
17.71
24,500
Jul 23, 2026
19.15
19.24
18.50
18.57
18.57
37,800
Jul 22, 2026
19.57
20.10
19.51
19.61
19.61
32,200
Jul 21, 2026
20.00
20.08
19.57
19.68
19.68
26,000
Jul 20, 2026
19.12
19.92
18.61
19.61
19.61
45,100
Jul 17, 2026
17.75
18.51
17.58
18.37
18.37
28,200
Jul 16, 2026
19.04
19.20
18.55
18.75
18.75
24,300
Jul 15, 2026
20.21
20.31
19.35
19.41
19.41
27,100
Jul 14, 2026
19.58
19.67
19.20
19.43
19.43
21,700
Jul 13, 2026
18.69
19.12
18.18
18.47
18.47
83,500
Jul 10, 2026
20.36
20.51
19.59
20.00
20.00
25,100
Jul 9, 2026
19.62
20.06
19.60
20.00
20.00
13,100
Jul 8, 2026
19.31
19.61
18.98
19.61
19.61
56,400
Jul 7, 2026
21.50
22.43
21.43
21.70
21.70
58,300
Jul 6, 2026
20.71
22.15
20.62
22.06
22.06
71,500
Jul 2, 2026
21.45
21.99
21.10
21.35
21.35
151,100
Jul 1, 2026
18.65
20.02
18.51
19.52
19.52
98,700
Jun 30, 2026
17.32
18.00
17.00
17.86
17.86
49,900
Jun 29, 2026
18.05
19.10
17.34
18.99
18.99
70,800
Jun 26, 2026
15.58
17.90
15.58
17.68
17.68
106,300
Jun 25, 2026
15.36
15.36
13.50
14.37
14.37
31,700
Jun 24, 2026
15.86
15.94
13.86
14.47
14.47
73,700
Jun 23, 2026
15.81
16.15
15.56
15.73
15.73
29,000
Jun 22, 2026
18.41
18.75
17.62
17.69
17.69
30,800
Jun 18, 2026
17.29
17.29
15.70
16.16
16.16
41,700
Jun 17, 2026
17.66
18.53
17.20
17.32
17.32
38,900
Jun 16, 2026
18.52
18.67
17.75
18.37
18.37
51,000
Jun 15, 2026
18.48
19.50
18.20
19.06
19.06
103,400
Jun 12, 2026
15.08
16.15
15.06
15.19
15.19
52,300
Jun 11, 2026
14.58
15.41
14.45
15.25
15.25
41,600
Jun 10, 2026
14.36
14.69
13.75
13.81
13.81
29,400
Jun 9, 2026
14.78
14.93
13.85
14.59
14.59
66,800
Jun 8, 2026
15.34
15.71
15.18
15.57
15.57
74,700
Jun 5, 2026
15.24
15.38
13.00
13.92
13.92
101,600
Jun 4, 2026
16.70
17.26
16.33
16.36
16.36
46,500
Jun 3, 2026
19.50
19.57
17.89
18.00
18.00
97,200
Jun 2, 2026
21.99
21.99
19.37
19.86
19.86
105,800
Jun 1, 2026
22.64
23.13
22.00
23.13
23.13
69,300
May 29, 2026
23.17
24.34
22.70
23.62
23.62
65,200
May 28, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
22.89
24.05
22.42
23.64
23.64
47,700
May 27, 2026
24.55
25.10
24.10
24.67
24.67
35,060
May 26, 2026
25.40
26.06
24.25
24.50
24.50
33,520
May 22, 2026
26.85
26.90
24.90
25.15
25.15
31,060
May 21, 2026
26.20
27.35
25.67
27.25
27.25
15,140
May 20, 2026
25.25
26.60
25.05
26.25
26.25
25,520
May 19, 2026
25.05
25.55
24.75
25.10
25.10
23,460
May 18, 2026
25.70
25.70
24.60
25.60
25.60
89,780
May 15, 2026
29.05
29.05
27.80
28.45
28.45
132,260
May 14, 2026
29.67
31.25
29.35
30.75
30.75
75,060
May 13, 2026
31.10
31.10
29.05
29.55
29.55
63,740
May 12, 2026
32.15
32.45
31.30
32.25
32.25
65,420
May 11, 2026
32.40
34.65
31.95
34.65
34.65
101,000
May 8, 2026
28.05
30.90
27.80
30.70
30.70
82,040
May 7, 2026
28.70
28.70
27.70
28.15
28.15
61,640
May 6, 2026
28.25
28.85
27.55
28.65
28.65
87,540
May 5, 2026
26.50
27.00
26.10
27.00
27.00
55,840
May 4, 2026
25.55
26.25
25.35
25.75
25.75
49,520
May 1, 2026
25.75
25.90
25.30
25.30
25.30
10,380
Apr 30, 2026
24.75
25.30
24.70
24.85
24.85
29,440
Apr 29, 2026
25.30
25.42
23.85
24.20
24.20
47,240
Apr 28, 2026
25.05
25.40
24.75
25.25
25.25
46,760
Apr 27, 2026
26.15
26.60
25.20
25.55
25.55
25,740
Apr 24, 2026
26.95
27.10
26.45
26.95
26.95
17,820
Apr 23, 2026
26.55
26.85
25.64
26.05
26.05
42,560
Apr 22, 2026
28.50
28.85
27.45
27.50
27.50
45,200
Apr 21, 2026
26.55
27.38
25.75
26.00
26.00
24,040
Apr 20, 2026
26.45
27.05
25.92
26.65
26.65
55,120
Apr 17, 2026
29.30
30.23
28.80
29.00
29.00
94,200
Apr 16, 2026
27.20
29.65
25.80
29.55
29.55
68,440
Apr 15, 2026
25.55
26.88
25.35
26.73
26.73
46,420
Apr 14, 2026
27.15
28.00
25.60
25.70
25.70
69,080
Apr 13, 2026
24.80
26.00
24.75
25.90
25.90
65,780
Apr 10, 2026
25.90
26.67
25.53
26.55
26.55
69,340
Apr 9, 2026
24.60
26.10
24.25
25.95
25.95
24,640
Apr 8, 2026
26.10
26.25
24.92
25.30
25.30
60,400
Apr 7, 2026
22.75
24.40
22.30
24.40
24.40
56,800
Apr 6, 2026
24.95
25.00
24.15
24.50
24.50
41,300
Apr 2, 2026
21.90
23.30
21.50
22.85
22.85
63,880
Apr 1, 2026
25.41
27.50
24.94
25.80
25.80
54,320
Mar 31, 2026
24.15
25.50
23.75
25.20
25.20
99,160
Mar 30, 2026
26.35
26.45
24.55
25.00
25.00
60,480
Mar 27, 2026
25.70
25.92
24.65
25.20
25.20
89,200
Mar 26, 2026
28.65
28.80
26.75
26.85
26.85
52,360
Mar 25, 2026
32.05
32.40
30.95
31.30
31.30
33,640
Mar 24, 2026
31.02
31.24
29.12
29.12
29.12
28,440
Mar 23, 2026
30.50
31.75
30.12
31.25
31.25
46,940
Mar 20, 2026
29.85
30.15
29.10
29.50
29.50
22,740
Mar 19, 2026
29.10
29.84
28.28
29.45
29.45
49,920
Mar 18, 2026
30.90
30.95
29.35
30.20
30.20
53,400
Mar 17, 2026
33.05
34.42
32.81
33.80
33.80
33,260
Mar 16, 2026
33.25
34.30
32.30
34.05
34.05
78,000
Mar 13, 2026
31.65
32.65
29.60
29.90
29.90
81,560
Mar 12, 2026
28.55
29.15
27.50
28.65
28.65
27,400
Mar 11, 2026
28.10
29.40
27.30
28.75
28.75
57,280
Mar 10, 2026
28.85
29.80
27.38
27.95
27.95
46,780
Mar 9, 2026
27.30
28.55
26.95
27.95
27.95
37,580
Mar 6, 2026
27.55
27.85
26.40
27.35
27.35
64,980
Mar 5, 2026
31.40
31.90
29.30
30.30
30.30
126,540
Mar 4, 2026
31.15
33.70
30.75
32.85
32.85
124,940
Mar 3, 2026
26.85
29.10
26.03
27.60
27.60
61,920
Mar 2, 2026
26.60
31.00
26.60
29.50
29.50
65,680
Feb 27, 2026
26.45
26.85
25.35
25.45
25.45
51,040
Feb 26, 2026
30.00
30.10
27.55
28.70
28.70
65,020
Feb 25, 2026
27.92
31.60
27.75
31.15
31.15
75,280
Feb 24, 2026
23.00
24.55
22.85
24.50
24.50
44,040
Feb 23, 2026
25.65
25.94
23.83
24.25
24.25
79,020
Feb 20, 2026
27.30
29.05
27.30
28.50
28.50
37,520
Feb 19, 2026
25.85
27.00
25.52
27.00
27.00
31,820
Feb 18, 2026
27.05
28.10
25.90
26.45
26.45
60,400
Feb 17, 2026
28.85
29.20
27.50
28.90
28.90
39,600
Feb 13, 2026
26.10
29.15
26.10
28.75
28.75
62,580
Feb 12, 2026
26.70
26.75
23.63
23.85
23.85
40,500
Feb 11, 2026
27.20
27.25
24.55
25.65
25.65
42,320
Feb 10, 2026
28.80
29.30
27.35
27.50
27.50
67,200
Feb 9, 2026
28.60
31.85
28.20
31.40
31.40
47,600
Feb 6, 2026
27.85
31.63
27.77
30.50
30.50
128,260
Feb 5, 2026
34.40
35.15
24.46
25.40
25.40
225,740
Feb 4, 2026
37.75
38.30
34.00
36.75
36.75
103,820
Feb 3, 2026
45.70
45.70
39.55
43.60
43.60
76,440
Feb 2, 2026
45.90
48.65
45.65
46.30
46.30
78,420
Jan 30, 2026
59.15
61.75
56.68
59.65
59.65
54,340
Jan 29, 2026
65.85
65.95
57.63
59.45
59.45
50,820
Jan 28, 2026
70.70
71.00
69.00
69.15
69.15
40,460
Jan 27, 2026
67.80
71.20
66.95
71.05
71.05
16,080
Jan 26, 2026
66.70
69.20
66.20
67.00
67.00
22,740
Jan 23, 2026
71.45
74.25
69.20
70.60
70.60
43,400
Jan 22, 2026
73.10
74.18
70.70
72.45
72.45
21,540
Jan 21, 2026
73.15
76.25
69.05
75.55
75.55
42,980
Jan 20, 2026
73.35
74.50
70.08
71.90
71.90
91,480
Jan 16, 2026
92.55
94.55
88.55
94.55
94.55
24,200
Jan 15, 2026
94.90
94.90
89.30
90.20
90.20
38,380
Jan 14, 2026
96.35
99.71
95.80
98.65
98.65
50,180
Jan 13, 2026
92.80
94.35
89.95
93.45
93.45
27,460
Jan 12, 2026
87.35
93.72
87.35
88.85
88.85
38,100
Jan 9, 2026
85.85
89.25
82.35
83.00
83.00
41,620
Jan 8, 2026
81.10
87.35
79.85
85.60
85.60
33,660
Jan 7, 2026
84.85
86.43
81.85
83.10
83.10
48,660
Jan 6, 2026
91.90
92.65
84.03
87.30
87.30
50,400
Jan 5, 2026
81.15
88.22
80.30
86.25
86.25
46,520
Jan 2, 2026
74.30
79.40
73.50
78.25
78.25
39,760
Dec 31, 2025
72.65
72.70
69.55
70.35
70.35
25,840
Dec 30, 2025
70.40
73.00
69.70
70.00
70.00
34,700
Dec 29, 2025
68.90
70.30
68.15
68.95
68.95
24,720
Dec 26, 2025
70.75
70.89
66.10
68.00
68.00
33,060
Dec 24, 2025
67.85
68.95
66.25
67.80
67.80
12,760
Dec 23, 2025
69.00
71.40
68.10
71.05
71.05
23,880
Dec 22, 2025
75.20
75.85
70.50
70.75
70.75
49,380
Dec 19, 2025
72.40
74.75
70.50
74.15
74.15
49,700
Dec 18, 2025
74.50
77.40
63.30
63.80
63.80
89,260
Dec 17, 2025
77.70
83.55
68.65
70.45
70.45
48,580
Dec 16, 2025
77.00
79.00
75.40
77.31
77.31
18,020
Dec 15, 2025
82.75
83.75
71.60
73.25
73.25
47,240
Dec 12, 2025
90.60
91.35
79.64
81.45
81.45
36,060
Dec 11, 2025
80.40
88.10
79.30
87.15
87.15
35,560
Dec 10, 2025
88.90
95.63
86.50
89.90
89.90
54,260
Dec 9, 2025
82.45
98.45
81.97
92.60
92.60
83,100
Dec 8, 2025
89.95
91.05
84.30
84.70
84.70
32,580
Dec 5, 2025
87.30
89.35
80.70
83.20
83.20
46,520
Dec 4, 2025
97.40
98.35
90.00
93.75
93.75
31,880
Dec 3, 2025
94.50
97.82
93.25
95.50
95.50
38,120
Dec 2, 2025
83.15
93.85
82.50
91.25
91.25
49,400
Dec 1, 2025
77.25
78.00
72.50
74.30
74.30
62,340
Nov 28, 2025
99.95
100.65
90.65
90.95
90.95
45,120
Nov 26, 2025
91.65
102.35
90.00
99.65
99.65
48,500
Nov 25, 2025
90.10
92.82
86.15
92.75
92.75
35,700
Nov 24, 2025
82.35
94.85
81.25
94.55
94.55
80,800
Nov 21, 2025
78.75
84.19
75.03
79.80
79.80
102,200
Nov 20, 2025
98.35
98.35
85.15
88.55
88.55
74,320
Nov 19, 2025
92.35
96.00
84.45
87.90
87.90
48,920
Nov 18, 2025
96.15
100.55
94.48
99.35
99.35
29,020
Nov 17, 2025
95.25
103.40
82.79
85.10
85.10
63,780
Nov 14, 2025
97.15
104.95
95.95
98.30
98.30
54,000
Nov 13, 2025
120.35
124.43
100.21
102.75
102.75
53,900
Nov 12, 2025
131.35
131.35
116.15
120.30
120.30
47,480
Nov 11, 2025
135.80
135.95
124.35
125.10
125.10
28,740
Nov 10, 2025
145.55
145.80
140.10
144.55
144.55
34,300
Nov 7, 2025
119.40
139.00
115.71
137.40
137.40
47,200
Nov 6, 2025
130.30
130.90
123.00
124.20
124.20
66,800
Nov 5, 2025
129.35
138.85
127.89
136.85
136.85
79,740
Nov 4, 2025
134.35
142.65
113.35
122.30
122.30
84,960
Nov 3, 2025
164.60
166.80
139.40
141.45
141.45
107,380
Oct 31, 2025
188.55
194.45
183.23
190.65
190.65
105,900
