ProShares Ultra S&P500

SSO
🏛️ usa →
113.09
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 99.23 99.23 99.16 99.23 70.0K
09:31 99.22 99.22 99.12 99.13 55.8K
09:32 99.09 99.12 99.07 99.07 19.4K
09:33 99.06 99.06 99.03 99.03 7.8K
09:34 99.06 99.07 99.02 99.03 11.1K
09:35 99.03 99.07 99.03 99.07 7.8K
09:37 99.06 99.06 99.06 99.06 5.1K
09:38 99.05 99.11 99.05 99.11 7.6K
09:39 99.10 99.10 99.09 99.09 3.7K
09:40 99.05 99.05 99.05 99.05 1.0K
09:41 99.05 99.11 99.05 99.11 1.8K
09:42 99.08 99.16 99.08 99.10 2.7K
09:43 99.08 99.08 99.05 99.06 1.7K
09:44 99.10 99.18 99.10 99.18 6.3K
09:45 99.13 99.13 99.12 99.12 1.3K
09:46 99.08 99.09 99.06 99.06 2.1K
09:47 99.08 99.08 99.04 99.04 0.9K
09:48 99.04 99.05 99.04 99.05 6.1K
09:49 99.06 99.06 99.01 99.01 3.6K
09:50 99.01 99.03 98.99 99.01 14.4K
09:51 99.04 99.04 99.04 99.04 1.7K
09:52 99.06 99.06 99.05 99.04 2.0K
09:53 99.03 99.03 99.01 99.01 2.0K
09:54 99.00 99.00 98.98 98.99 7.2K
09:55 98.99 98.99 98.96 98.96 2.9K
09:56 98.97 98.99 98.97 98.97 3.8K
09:57 98.99 98.99 98.99 98.99 1.7K
09:58 99.03 99.03 99.03 99.03 0.2K
09:59 99.05 99.09 99.03 99.09 12.5K
10:00 99.11 99.11 99.04 99.04 2.8K
10:01 99.03 99.04 99.00 99.00 3.3K
10:02 98.98 98.98 98.96 98.96 11.2K
10:03 98.95 99.00 98.95 99.00 0.7K
10:04 99.00 99.00 98.99 98.99 0.7K
10:05 98.99 99.01 98.98 98.98 4.6K
10:06 98.99 98.99 98.95 98.95 1.6K
10:07 98.96 98.96 98.96 98.96 1.5K
10:08 98.93 98.93 98.93 98.93 1.8K
10:09 98.90 98.90 98.84 98.87 8.5K
10:10 98.88 98.88 98.81 98.81 4.1K
10:11 98.79 98.86 98.78 98.78 12.8K
10:12 98.77 98.79 98.76 98.78 4.2K
10:13 98.79 98.80 98.78 98.80 3.8K
10:14 98.81 98.85 98.81 98.85 1.8K
10:15 98.86 98.86 98.86 98.86 1.8K
10:17 98.84 98.85 98.84 98.84 2.8K
10:18 98.89 98.93 98.89 98.93 2.1K
10:19 98.95 99.03 98.95 99.03 5.7K
10:20 99.02 99.02 98.96 99.01 4.6K
10:21 98.99 99.01 98.98 99.01 3.7K
10:22 99.02 99.05 99.02 99.03 5.5K
10:23 99.03 99.11 99.03 99.11 7.1K
10:24 99.11 99.13 99.11 99.13 4.3K
10:25 99.12 99.17 99.12 99.17 3.8K
10:26 99.19 99.26 99.19 99.25 11.7K
10:27 99.23 99.23 99.18 99.18 2.6K
10:28 99.16 99.19 99.16 99.18 3.3K
10:29 99.16 99.24 99.16 99.24 8.8K
10:30 99.22 99.24 99.21 99.24 3.1K
10:31 99.23 99.26 99.22 99.24 2.9K
10:32 99.26 99.29 99.26 99.29 1.5K
10:33 99.28 99.29 99.28 99.28 5.8K
10:34 99.27 99.27 99.25 99.25 2.3K
10:35 99.25 99.26 99.24 99.26 1.6K
10:36 99.27 99.27 99.26 99.26 2.2K
10:37 99.33 99.33 99.32 99.32 2.3K
10:38 99.33 99.35 99.32 99.32 2.4K
10:39 99.35 99.35 99.31 99.31 2.0K
10:40 99.32 99.34 99.32 99.33 2.8K
10:41 99.26 99.26 99.25 99.25 2.0K
10:42 99.18 99.21 99.18 99.21 0.5K
10:43 99.20 99.20 99.17 99.17 1.3K
10:44 99.18 99.19 99.17 99.19 1.2K
10:45 99.20 99.20 99.17 99.17 3.3K
10:46 99.19 99.19 99.18 99.18 0.9K
10:47 99.17 99.23 99.17 99.23 1.5K
10:48 99.21 99.25 99.21 99.25 2.0K
10:49 99.28 99.28 99.27 99.27 2.0K
10:50 99.23 99.23 99.23 99.23 0.3K
10:51 99.26 99.26 99.22 99.22 2.1K
10:52 99.24 99.24 99.24 99.24 0.3K
10:53 99.23 99.25 99.23 99.25 1.0K
10:54 99.19 99.23 99.19 99.23 1.8K
10:55 99.24 99.24 99.24 99.24 0.6K
10:56 99.28 99.29 99.28 99.29 2.7K
10:57 99.29 99.29 99.29 99.29 0.4K
10:58 99.27 99.27 99.27 99.27 0.2K
10:59 99.28 99.31 99.27 99.31 1.1K
11:00 99.32 99.33 99.30 99.33 1.0K
11:01 99.28 99.28 99.26 99.26 1.2K
11:02 99.26 99.31 99.26 99.31 4.5K
11:03 99.36 99.36 99.36 99.36 0.7K
11:04 99.39 99.39 99.38 99.38 1.5K
11:05 99.40 99.40 99.40 99.40 1.1K
11:06 99.41 99.41 99.41 99.41 0.7K
11:07 99.37 99.37 99.36 99.36 1.0K
11:08 99.37 99.37 99.35 99.35 3.3K
11:09 99.36 99.36 99.36 99.36 1.4K
11:10 99.35 99.42 99.35 99.42 1.5K
11:11 99.42 99.42 99.39 99.40 2.7K
11:12 99.38 99.38 99.38 99.38 1.1K
11:13 99.40 99.40 99.40 99.40 1.4K
11:14 99.37 99.37 99.34 99.34 1.1K
11:15 99.30 99.31 99.30 99.31 0.9K
11:17 99.40 99.40 99.40 99.40 0.2K
11:18 99.38 99.38 99.38 99.38 0.3K
11:19 99.39 99.39 99.39 99.39 3.6K
11:20 99.41 99.41 99.41 99.41 9.2K
11:21 99.30 99.37 99.30 99.37 2.1K
11:22 99.35 99.35 99.35 99.35 0.3K
11:23 99.34 99.35 99.34 99.35 0.4K
11:25 99.37 99.37 99.37 99.37 0.6K
11:26 99.38 99.38 99.38 99.38 0.5K
11:27 99.34 99.34 99.33 99.34 1.4K
11:29 99.35 99.35 99.35 99.35 0.3K
11:31 99.28 99.29 99.28 99.29 0.7K
11:32 99.29 99.32 99.29 99.32 2.2K
11:33 99.31 99.31 99.31 99.31 0.1K
11:34 99.29 99.29 99.29 99.29 1.4K
11:35 99.29 99.29 99.29 99.29 0.4K
11:36 99.26 99.26 99.25 99.25 0.3K
11:37 99.25 99.27 99.25 99.27 1.1K
11:38 99.27 99.27 99.27 99.27 9.3K
11:39 99.25 99.25 99.25 99.25 0.3K
11:40 99.23 99.23 99.18 99.20 3.6K
11:42 99.17 99.17 99.17 99.17 2.3K
11:43 99.15 99.15 99.15 99.15 0.1K
11:45 99.19 99.19 99.12 99.12 1.0K
11:46 99.11 99.11 99.03 99.04 20.9K
11:47 99.02 99.02 99.02 99.02 0.1K
11:48 99.06 99.07 99.06 99.07 2.5K
11:49 99.10 99.12 99.10 99.12 1.3K
11:50 99.15 99.15 99.13 99.15 1.2K
11:52 99.04 99.04 99.04 99.04 0.1K
11:53 99.06 99.06 99.06 99.06 0.5K
11:54 99.08 99.08 99.08 99.08 1.2K
11:56 99.04 99.04 99.04 99.04 3.1K
11:58 99.06 99.06 99.06 99.06 8.1K
11:59 99.03 99.03 99.00 99.00 3.1K
12:00 98.98 99.04 98.98 99.04 2.7K
12:02 99.09 99.13 99.09 99.13 2.4K
12:03 99.11 99.11 99.11 99.11 3.6K
12:04 99.13 99.15 99.13 99.15 8.7K
12:05 99.17 99.17 99.17 99.17 0.2K
12:06 99.16 99.16 99.16 99.16 1.1K
12:07 99.20 99.20 99.20 99.20 2.9K
12:08 99.20 99.20 99.20 99.20 1.5K
12:10 99.24 99.24 99.24 99.24 1.4K
12:11 99.24 99.25 99.24 99.25 1.6K
12:14 99.26 99.26 99.26 99.26 0.2K
12:16 99.31 99.31 99.31 99.31 0.5K
12:18 99.33 99.33 99.33 99.33 2.6K
12:19 99.29 99.30 99.28 99.30 2.7K
12:20 99.28 99.30 99.28 99.30 1.7K
12:21 99.25 99.26 99.25 99.26 1.0K
12:22 99.23 99.23 99.22 99.22 2.0K
12:24 99.17 99.18 99.16 99.18 5.1K
12:25 99.18 99.18 99.18 99.18 0.2K
12:26 99.18 99.21 99.18 99.21 0.5K
12:27 99.21 99.21 99.21 99.21 0.2K
12:28 99.20 99.21 99.20 99.21 1.7K
12:29 99.20 99.20 99.20 99.20 1.5K
12:31 99.16 99.16 99.16 99.16 0.8K
12:32 99.10 99.10 99.10 99.10 1.1K
12:33 99.11 99.13 99.10 99.10 1.2K
12:34 99.09 99.09 99.08 99.08 2.0K
12:35 99.07 99.07 99.05 99.07 2.2K
12:37 99.01 99.06 99.01 99.05 0.7K
12:38 99.08 99.08 99.08 99.08 0.7K
12:39 99.11 99.11 99.11 99.11 0.8K
12:41 99.06 99.06 99.06 99.06 0.5K
12:42 99.05 99.05 99.05 99.05 0.3K
12:44 99.08 99.09 99.08 99.09 0.6K
12:45 99.14 99.16 99.14 99.16 30.3K
12:48 99.13 99.13 99.13 99.13 0.1K
12:49 99.13 99.13 99.13 99.13 0.6K
12:50 99.15 99.15 99.14 99.14 0.8K
12:51 99.13 99.13 99.11 99.11 1.6K
12:53 99.10 99.10 99.10 99.10 0.4K
12:55 99.16 99.16 99.16 99.16 1.4K
12:56 99.20 99.20 99.20 99.20 0.9K
12:57 99.24 99.24 99.23 99.23 1.4K
13:00 99.33 99.33 99.33 99.33 2.1K
13:01 99.30 99.30 99.30 99.30 3.9K
13:02 99.27 99.27 99.27 99.27 0.7K
13:05 99.19 99.19 99.18 99.18 0.6K
13:06 99.28 99.28 99.28 99.28 2.3K
13:09 99.28 99.28 99.28 99.28 0.4K
13:11 99.24 99.24 99.24 99.24 0.6K
13:12 99.21 99.22 99.21 99.22 2.0K
13:14 99.31 99.31 99.31 99.31 1.4K
13:17 99.27 99.27 99.27 99.27 0.8K
13:18 99.31 99.31 99.31 99.31 0.1K
13:19 99.30 99.30 99.30 99.30 2.4K
13:22 99.28 99.28 99.28 99.28 0.2K
13:23 99.30 99.30 99.30 99.30 0.1K
13:24 99.33 99.33 99.33 99.33 0.4K
13:25 99.32 99.32 99.31 99.31 1.1K
13:26 99.34 99.34 99.34 99.34 0.3K
13:27 99.34 99.34 99.34 99.34 1.2K
13:29 99.23 99.23 99.20 99.20 1.1K
13:31 99.18 99.18 99.18 99.18 0.2K
13:32 99.17 99.17 99.16 99.16 2.3K
13:33 99.16 99.16 99.16 99.16 1.5K
13:34 99.14 99.14 99.14 99.14 0.7K
13:35 99.10 99.10 99.06 99.07 13.6K
13:37 99.10 99.10 99.10 99.10 1.1K
13:38 99.04 99.04 99.03 99.03 0.7K
13:39 99.07 99.11 99.07 99.11 1.2K
13:40 99.10 99.13 99.10 99.13 3.4K
13:41 99.02 99.02 99.02 99.02 1.1K
13:42 99.04 99.04 99.04 99.04 0.1K
13:43 99.04 99.04 99.04 99.04 0.5K
13:44 99.04 99.05 99.04 99.05 1.9K
13:45 99.04 99.05 99.04 99.05 1.5K
13:47 99.05 99.05 99.05 99.05 2.9K
13:48 99.05 99.05 99.03 99.03 2.5K
13:50 99.07 99.07 99.07 99.07 1.1K
13:52 99.03 99.03 99.02 99.02 1.1K
13:55 99.02 99.02 99.02 99.02 0.7K
13:57 99.04 99.06 99.04 99.06 0.4K
13:58 99.01 99.01 99.01 99.01 0.9K
13:59 98.96 98.96 98.96 98.96 2.7K
14:00 98.90 98.90 98.90 98.90 0.9K
14:01 98.94 98.94 98.94 98.94 0.4K
14:02 98.98 98.98 98.98 98.98 0.6K
14:03 98.98 99.00 98.96 99.00 0.5K
14:04 99.03 99.04 99.03 99.04 3.2K
14:05 99.04 99.04 99.04 99.04 0.2K
14:06 99.09 99.09 99.09 99.09 1.1K
14:07 99.06 99.06 99.06 99.06 0.6K
14:08 99.01 99.01 98.99 98.99 0.4K
14:09 98.98 98.98 98.98 98.98 0.3K
14:10 99.01 99.01 99.01 99.01 0.1K
14:11 99.02 99.05 99.02 99.04 1.9K
14:12 99.00 99.00 99.00 99.00 0.4K
14:13 98.99 98.99 98.96 98.96 6.5K
14:14 98.93 98.93 98.93 98.93 1.8K
14:15 98.95 98.95 98.92 98.92 2.1K
14:16 98.88 98.88 98.88 98.88 3.6K
14:18 98.87 98.87 98.86 98.86 0.8K
14:19 98.88 98.88 98.88 98.88 1.1K
14:20 98.85 98.86 98.85 98.86 1.8K
14:21 98.84 98.84 98.77 98.77 5.8K
14:22 98.73 98.73 98.68 98.70 7.9K
14:23 98.75 98.75 98.72 98.72 2.7K
14:24 98.77 98.80 98.76 98.76 2.3K
14:25 98.76 98.76 98.76 98.76 0.4K
14:26 98.79 98.79 98.79 98.79 0.7K
14:27 98.78 98.79 98.78 98.79 0.5K
14:28 98.75 98.75 98.75 98.75 1.1K
14:29 98.73 98.73 98.70 98.70 2.7K
14:30 98.69 98.73 98.69 98.73 6.2K
14:31 98.77 98.77 98.77 98.77 0.6K
14:33 98.76 98.78 98.76 98.78 6.4K
14:34 98.78 98.78 98.78 98.78 0.7K
14:35 98.79 98.79 98.79 98.79 1.7K
14:38 98.81 98.82 98.81 98.82 2.8K
14:39 98.85 98.85 98.85 98.85 1.4K
14:40 98.81 98.83 98.80 98.80 3.4K
14:41 98.80 98.80 98.80 98.80 0.2K
14:42 98.81 98.81 98.81 98.81 0.3K
14:44 98.78 98.81 98.78 98.81 9.5K
14:45 98.85 98.85 98.85 98.85 1.0K
14:47 98.83 98.83 98.83 98.83 0.5K
14:48 98.80 98.80 98.80 98.80 5.4K
14:49 98.77 98.77 98.77 98.77 0.8K
14:50 98.77 98.81 98.76 98.81 3.3K
14:51 98.74 98.74 98.74 98.74 0.3K
14:52 98.73 98.76 98.73 98.76 5.4K
14:53 98.77 98.79 98.77 98.77 1.4K
14:54 98.76 98.76 98.76 98.76 5.6K
14:55 98.76 98.78 98.76 98.77 0.5K
14:56 98.78 98.78 98.78 98.78 0.6K
14:57 98.75 98.75 98.75 98.75 0.5K
14:58 98.70 98.72 98.70 98.72 1.2K
14:59 98.73 98.73 98.73 98.73 0.7K
15:00 98.75 98.75 98.75 98.75 1.9K
15:02 98.68 98.68 98.68 98.68 1.5K
15:03 98.71 98.71 98.71 98.71 0.2K
15:05 98.71 98.71 98.71 98.71 0.2K
15:06 98.70 98.75 98.70 98.75 0.6K
15:07 98.76 98.76 98.75 98.75 3.0K
15:08 98.78 98.78 98.76 98.76 1.2K
15:09 98.74 98.76 98.74 98.76 1.6K
15:12 98.69 98.69 98.66 98.66 12.0K
15:13 98.65 98.67 98.63 98.67 2.1K
15:14 98.69 98.69 98.67 98.67 2.6K
15:15 98.70 98.70 98.70 98.70 1.1K
15:16 98.72 98.72 98.70 98.70 2.2K
15:17 98.70 98.71 98.68 98.71 1.5K
15:18 98.75 98.75 98.75 98.75 2.0K
15:19 98.72 98.74 98.70 98.70 1.1K
15:20 98.71 98.71 98.71 98.71 1.1K
15:21 98.73 98.73 98.68 98.68 0.7K
15:22 98.68 98.68 98.68 98.68 0.5K
15:24 98.70 98.70 98.68 98.68 3.6K
15:26 98.67 98.67 98.67 98.67 0.2K
15:28 98.67 98.67 98.67 98.67 2.1K
15:29 98.68 98.68 98.68 98.68 1.1K
15:30 98.69 98.72 98.68 98.71 8.7K
15:31 98.73 98.78 98.73 98.77 15.2K
15:32 98.78 98.79 98.76 98.76 7.6K
15:33 98.76 98.79 98.76 98.79 0.9K
15:34 98.80 98.80 98.80 98.80 5.7K
15:35 98.79 98.79 98.75 98.75 0.8K
15:36 98.75 98.79 98.75 98.79 1.6K
15:37 98.78 98.78 98.75 98.75 59.1K
15:38 98.76 98.76 98.75 98.75 2.0K
15:39 98.75 98.75 98.75 98.75 0.7K
15:40 98.74 98.74 98.71 98.71 7.6K
15:41 98.71 98.74 98.71 98.74 7.0K
15:42 98.72 98.74 98.71 98.73 51.7K
15:43 98.69 98.69 98.69 98.69 0.5K
15:44 98.68 98.71 98.68 98.71 2.5K
15:45 98.74 98.78 98.73 98.78 2.1K
15:46 98.80 98.82 98.80 98.81 11.9K
15:47 98.80 98.80 98.75 98.75 1.2K
15:48 98.76 98.76 98.74 98.74 0.4K
15:49 98.75 98.76 98.73 98.73 2.4K
15:50 98.75 98.81 98.75 98.79 8.8K
15:51 98.73 98.73 98.73 98.73 0.7K
15:52 98.71 98.73 98.69 98.73 6.7K
15:53 98.75 98.75 98.72 98.72 6.5K
15:54 98.71 98.72 98.64 98.64 5.4K
15:55 98.64 98.64 98.54 98.56 15.3K
15:56 98.56 98.56 98.55 98.56 4.6K
15:57 98.55 98.57 98.54 98.55 17.4K
15:58 98.56 98.60 98.56 98.60 9.8K
15:59 98.58 98.59 98.49 98.49 92.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available