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 99.06 99.13 99.00 99.10 133.1K
09:31 99.07 99.07 99.00 99.00 9.4K
09:32 99.03 99.04 99.03 99.04 2.5K
09:33 99.06 99.06 99.06 99.06 4.7K
09:34 99.12 99.15 99.12 99.15 8.7K
09:35 99.13 99.13 99.02 99.05 3.4K
09:36 99.08 99.13 99.07 99.13 2.2K
09:37 99.15 99.16 99.15 99.15 1.5K
09:38 99.13 99.15 99.11 99.11 2.2K
09:39 99.14 99.14 99.14 99.14 0.5K
09:40 99.19 99.19 99.16 99.17 3.8K
09:41 99.21 99.21 99.18 99.20 5.8K
09:42 99.20 99.20 99.18 99.20 7.2K
09:43 99.21 99.24 99.21 99.24 4.9K
09:44 99.25 99.27 99.25 99.26 4.3K
09:45 99.28 99.31 99.27 99.31 5.3K
09:46 99.29 99.34 99.29 99.34 7.0K
09:47 99.32 99.33 99.32 99.33 3.2K
09:48 99.33 99.35 99.32 99.34 10.0K
09:49 99.34 99.35 99.28 99.28 9.0K
09:50 99.27 99.27 99.23 99.23 3.8K
09:51 99.27 99.32 99.27 99.28 5.5K
09:52 99.27 99.28 99.21 99.21 7.8K
09:53 99.19 99.19 99.14 99.14 4.4K
09:54 99.10 99.11 99.05 99.08 5.3K
09:55 99.06 99.09 99.05 99.09 10.8K
09:57 99.05 99.05 99.05 99.05 2.0K
09:58 99.12 99.12 99.12 99.12 0.2K
09:59 99.08 99.10 99.02 99.02 3.6K
10:00 99.00 99.00 99.00 99.00 1.1K
10:01 98.92 98.99 98.92 98.99 9.4K
10:02 98.97 98.98 98.97 98.98 2.7K
10:03 98.99 98.99 98.95 98.95 1.4K
10:04 98.95 98.95 98.91 98.91 2.7K
10:05 98.93 98.93 98.93 98.93 7.6K
10:06 98.90 98.90 98.84 98.84 2.9K
10:07 98.80 98.81 98.75 98.75 9.3K
10:08 98.76 98.77 98.71 98.77 7.5K
10:09 98.83 98.86 98.83 98.86 6.6K
10:10 98.85 98.87 98.83 98.87 3.4K
10:11 98.84 98.87 98.84 98.87 1.2K
10:12 98.88 98.89 98.87 98.89 5.5K
10:13 98.97 98.97 98.92 98.97 12.2K
10:14 98.93 98.93 98.84 98.84 5.2K
10:15 98.87 98.87 98.84 98.84 1.1K
10:16 98.85 98.85 98.85 98.85 1.5K
10:18 98.80 98.80 98.80 98.80 6.5K
10:19 98.73 98.74 98.73 98.74 0.7K
10:20 98.75 98.75 98.75 98.75 2.2K
10:21 98.71 98.71 98.70 98.71 2.6K
10:22 98.69 98.72 98.69 98.72 0.7K
10:23 98.71 98.71 98.71 98.71 0.7K
10:24 98.71 98.71 98.71 98.71 0.3K
10:25 98.71 98.71 98.70 98.70 0.2K
10:26 98.67 98.68 98.67 98.68 2.7K
10:27 98.65 98.65 98.64 98.64 1.8K
10:29 98.66 98.66 98.66 98.66 5.2K
10:30 98.67 98.70 98.67 98.70 4.1K
10:31 98.72 98.72 98.72 98.72 0.2K
10:32 98.68 98.68 98.68 98.68 1.6K
10:34 98.65 98.66 98.65 98.66 5.3K
10:35 98.66 98.70 98.66 98.70 5.9K
10:36 98.65 98.65 98.65 98.65 5.2K
10:37 98.62 98.62 98.62 98.62 1.2K
10:38 98.62 98.62 98.62 98.62 0.4K
10:40 98.62 98.62 98.39 98.39 10.0K
10:41 98.33 98.35 98.28 98.28 32.6K
10:42 98.25 98.26 98.21 98.21 5.3K
10:43 98.23 98.26 98.23 98.25 4.1K
10:44 98.27 98.27 98.24 98.26 25.2K
10:45 98.26 98.29 98.26 98.28 9.3K
10:46 98.35 98.40 98.35 98.35 6.5K
10:47 98.40 98.43 98.40 98.43 1.1K
10:48 98.40 98.40 98.38 98.38 0.7K
10:49 98.42 98.43 98.41 98.41 36.1K
10:50 98.33 98.33 98.26 98.26 9.4K
10:51 98.23 98.23 98.21 98.21 12.1K
10:52 98.22 98.25 98.21 98.21 7.7K
10:53 98.22 98.29 98.20 98.29 12.1K
10:54 98.33 98.33 98.23 98.23 1.3K
10:55 98.25 98.26 98.25 98.26 0.6K
10:56 98.25 98.25 98.22 98.22 1.3K
10:57 98.28 98.28 98.21 98.21 3.8K
10:59 98.17 98.18 98.16 98.18 1.5K
11:00 98.16 98.16 98.15 98.15 1.4K
11:01 98.16 98.17 98.08 98.08 5.1K
11:02 98.09 98.16 98.09 98.16 1.3K
11:03 98.14 98.14 98.09 98.10 1.0K
11:04 98.16 98.16 98.13 98.13 1.3K
11:05 98.09 98.09 98.09 98.09 1.1K
11:06 98.11 98.11 98.11 98.11 2.0K
11:07 98.08 98.09 98.08 98.08 10.4K
11:08 98.07 98.09 98.07 98.09 5.2K
11:09 98.13 98.13 98.12 98.12 1.2K
11:10 98.18 98.20 98.17 98.17 0.9K
11:11 98.17 98.24 98.17 98.24 11.9K
11:12 98.22 98.23 98.22 98.23 1.9K
11:13 98.16 98.16 98.09 98.09 1.6K
11:14 98.04 98.08 98.02 98.08 7.3K
11:15 98.07 98.16 98.07 98.16 2.0K
11:16 98.24 98.25 98.24 98.25 2.3K
11:17 98.26 98.27 98.24 98.24 3.9K
11:18 98.31 98.31 98.31 98.31 7.1K
11:19 98.33 98.33 98.31 98.31 0.6K
11:20 98.32 98.34 98.27 98.34 1.2K
11:21 98.30 98.30 98.30 98.30 0.4K
11:22 98.27 98.27 98.27 98.27 0.5K
11:23 98.29 98.29 98.29 98.29 5.2K
11:24 98.30 98.30 98.30 98.30 0.8K
11:25 98.33 98.33 98.31 98.31 0.7K
11:26 98.19 98.19 98.19 98.19 0.2K
11:27 98.24 98.24 98.24 98.24 1.3K
11:29 98.27 98.27 98.24 98.24 1.5K
11:30 98.24 98.33 98.24 98.33 1.6K
11:31 98.34 98.34 98.34 98.34 2.0K
11:32 98.37 98.46 98.37 98.44 10.9K
11:33 98.48 98.48 98.48 98.48 2.9K
11:35 98.55 98.55 98.48 98.54 3.1K
11:36 98.49 98.49 98.45 98.45 3.5K
11:37 98.40 98.40 98.35 98.35 3.4K
11:40 98.25 98.25 98.25 98.25 3.4K
11:41 98.33 98.33 98.33 98.33 0.2K
11:42 98.32 98.34 98.32 98.34 0.8K
11:43 98.38 98.44 98.38 98.44 0.3K
11:44 98.43 98.43 98.40 98.40 3.7K
11:45 98.30 98.30 98.30 98.30 1.0K
11:47 98.25 98.26 98.25 98.26 1.4K
11:50 98.24 98.24 98.24 98.24 1.2K
11:53 98.19 98.19 98.19 98.19 10.0K
11:54 98.21 98.21 98.21 98.21 0.6K
11:55 98.23 98.23 98.20 98.20 0.5K
11:56 98.16 98.16 98.14 98.14 2.3K
11:57 98.13 98.20 98.13 98.20 0.9K
11:58 98.18 98.22 98.18 98.22 0.4K
11:59 98.23 98.28 98.23 98.28 2.9K
12:00 98.25 98.25 98.25 98.25 0.3K
12:01 98.26 98.27 98.26 98.26 1.8K
12:04 98.25 98.25 98.25 98.25 0.1K
12:05 98.26 98.26 98.25 98.25 0.6K
12:06 98.23 98.26 98.23 98.26 0.7K
12:07 98.21 98.22 98.21 98.22 1.7K
12:08 98.23 98.23 98.23 98.23 0.3K
12:09 98.22 98.22 98.21 98.21 3.5K
12:10 98.30 98.30 98.30 98.30 0.3K
12:11 98.31 98.31 98.31 98.31 1.5K
12:13 98.19 98.19 98.19 98.19 0.5K
12:14 98.19 98.19 98.16 98.17 3.5K
12:15 98.15 98.15 98.15 98.15 0.7K
12:16 98.13 98.13 98.13 98.13 0.8K
12:18 98.15 98.15 98.15 98.15 0.1K
12:19 98.21 98.21 98.21 98.21 0.1K
12:20 98.22 98.22 98.22 98.22 3.1K
12:22 98.12 98.12 98.12 98.12 0.7K
12:23 98.09 98.11 98.09 98.11 1.0K
12:25 98.06 98.06 98.04 98.04 0.8K
12:26 98.09 98.09 98.09 98.09 0.6K
12:27 98.07 98.08 98.07 98.08 0.3K
12:29 98.09 98.09 98.09 98.09 0.4K
12:30 98.04 98.04 98.04 98.04 0.2K
12:31 98.05 98.05 98.05 98.05 1.9K
12:35 98.10 98.10 98.06 98.06 0.9K
12:36 98.02 98.02 98.00 98.00 13.2K
12:37 98.01 98.01 97.99 97.99 0.6K
12:38 98.03 98.03 98.02 98.02 1.0K
12:40 97.98 97.99 97.98 97.99 0.7K
12:41 98.03 98.03 98.03 98.03 2.5K
12:42 98.05 98.05 98.05 98.05 0.1K
12:43 98.07 98.07 98.07 98.07 1.2K
12:44 98.06 98.06 98.06 98.06 0.7K
12:45 98.01 98.03 98.00 98.03 3.7K
12:46 98.01 98.02 98.01 98.02 0.8K
12:47 98.03 98.03 98.01 98.01 0.9K
12:48 97.99 97.99 97.99 97.99 0.3K
12:49 98.04 98.06 98.04 98.06 0.6K
12:50 97.99 97.99 97.99 97.99 0.8K
12:52 98.08 98.13 98.08 98.13 3.3K
12:53 98.14 98.14 98.14 98.14 0.3K
12:55 98.15 98.15 98.15 98.15 0.5K
12:57 97.98 97.98 97.98 97.98 0.4K
12:59 97.99 97.99 97.99 97.99 1.4K
13:01 97.96 97.96 97.96 97.96 1.3K
13:04 98.06 98.06 98.06 98.06 4.1K
13:05 98.09 98.09 98.09 98.09 1.3K
13:06 98.02 98.02 98.02 98.02 0.4K
13:07 98.11 98.11 98.11 98.11 4.1K
13:08 98.11 98.11 98.10 98.11 0.8K
13:11 98.11 98.11 98.08 98.08 3.4K
13:12 98.09 98.09 98.09 98.09 1.0K
13:13 98.12 98.14 98.12 98.13 1.0K
13:14 98.14 98.15 98.14 98.15 0.8K
13:15 98.10 98.10 98.10 98.10 0.6K
13:16 98.11 98.13 98.11 98.13 0.3K
13:17 98.17 98.17 98.17 98.17 0.2K
13:19 98.20 98.21 98.20 98.21 44.0K
13:20 98.18 98.18 98.18 98.18 1.2K
13:21 98.16 98.16 98.16 98.16 0.2K
13:22 98.16 98.16 98.16 98.16 0.2K
13:23 98.13 98.13 98.13 98.13 0.4K
13:24 98.19 98.19 98.19 98.19 2.5K
13:28 98.28 98.35 98.28 98.35 39.4K
13:29 98.30 98.34 98.30 98.34 0.9K
13:30 98.33 98.33 98.33 98.33 2.7K
13:35 98.29 98.29 98.29 98.29 2.1K
13:36 98.34 98.34 98.34 98.34 0.6K
13:38 98.35 98.35 98.35 98.35 0.1K
13:39 98.39 98.39 98.38 98.38 9.3K
13:40 98.39 98.39 98.39 98.39 1.0K
13:42 98.38 98.38 98.38 98.38 0.1K
13:43 98.34 98.34 98.34 98.34 0.2K
13:44 98.36 98.36 98.36 98.36 1.0K
13:48 98.40 98.43 98.40 98.43 4.4K
13:49 98.45 98.46 98.44 98.44 3.8K
13:50 98.43 98.43 98.37 98.38 1.9K
13:52 98.39 98.39 98.39 98.39 0.2K
13:53 98.34 98.34 98.34 98.34 3.3K
13:56 98.36 98.36 98.36 98.36 0.3K
13:58 98.35 98.35 98.35 98.35 7.1K
14:02 98.37 98.37 98.37 98.37 0.8K
14:03 98.35 98.35 98.35 98.35 0.5K
14:04 98.37 98.37 98.35 98.35 2.1K
14:06 98.40 98.40 98.40 98.40 0.9K
14:08 98.44 98.44 98.44 98.44 0.3K
14:09 98.44 98.51 98.44 98.51 1.9K
14:10 98.50 98.50 98.46 98.46 1.2K
14:11 98.45 98.45 98.45 98.45 0.3K
14:12 98.46 98.47 98.45 98.45 6.1K
14:14 98.38 98.38 98.38 98.38 2.3K
14:15 98.39 98.39 98.39 98.39 0.3K
14:16 98.44 98.44 98.44 98.44 0.5K
14:17 98.44 98.44 98.43 98.43 3.6K
14:20 98.44 98.44 98.44 98.44 2.1K
14:21 98.45 98.45 98.45 98.45 2.8K
14:22 98.45 98.45 98.45 98.45 0.7K
14:23 98.47 98.47 98.47 98.47 4.9K
14:25 98.47 98.47 98.46 98.47 5.5K
14:26 98.46 98.46 98.44 98.44 1.1K
14:27 98.47 98.47 98.47 98.47 4.7K
14:28 98.45 98.46 98.45 98.46 0.7K
14:29 98.47 98.47 98.47 98.47 0.1K
14:30 98.47 98.47 98.47 98.47 2.7K
14:31 98.50 98.51 98.50 98.51 0.3K
14:32 98.51 98.51 98.51 98.51 0.8K
14:33 98.47 98.50 98.47 98.50 1.8K
14:34 98.52 98.52 98.52 98.52 0.1K
14:35 98.52 98.52 98.52 98.52 1.2K
14:37 98.48 98.48 98.45 98.46 2.8K
14:38 98.47 98.47 98.47 98.47 0.3K
14:40 98.50 98.50 98.50 98.50 13.0K
14:41 98.52 98.52 98.52 98.52 0.4K
14:42 98.52 98.52 98.52 98.52 1.3K
14:43 98.51 98.51 98.51 98.51 0.8K
14:44 98.48 98.48 98.48 98.48 0.2K
14:45 98.50 98.50 98.50 98.50 0.4K
14:46 98.47 98.47 98.47 98.47 2.4K
14:51 98.46 98.46 98.46 98.46 1.1K
14:53 98.42 98.42 98.42 98.42 1.1K
14:54 98.45 98.45 98.43 98.43 2.2K
14:55 98.46 98.47 98.46 98.46 10.9K
14:57 98.42 98.42 98.39 98.39 1.2K
14:59 98.43 98.43 98.43 98.43 1.3K
15:00 98.43 98.43 98.43 98.43 0.7K
15:01 98.45 98.45 98.45 98.45 0.8K
15:02 98.46 98.46 98.46 98.46 0.2K
15:03 98.45 98.49 98.45 98.49 0.5K
15:04 98.49 98.49 98.49 98.49 0.4K
15:05 98.50 98.50 98.50 98.50 0.1K
15:06 98.46 98.50 98.46 98.50 2.6K
15:07 98.44 98.45 98.44 98.45 8.8K
15:09 98.43 98.43 98.43 98.43 0.3K
15:10 98.45 98.45 98.43 98.43 0.7K
15:12 98.47 98.47 98.47 98.47 0.2K
15:13 98.43 98.45 98.43 98.45 2.1K
15:17 98.38 98.38 98.38 98.38 0.6K
15:18 98.34 98.36 98.33 98.33 7.5K
15:19 98.32 98.37 98.32 98.36 1.7K
15:20 98.34 98.35 98.34 98.35 9.6K
15:21 98.36 98.36 98.33 98.33 1.0K
15:22 98.30 98.33 98.30 98.33 1.9K
15:23 98.33 98.33 98.33 98.33 0.3K
15:24 98.36 98.37 98.36 98.36 2.3K
15:25 98.37 98.39 98.37 98.39 8.8K
15:28 98.45 98.45 98.43 98.43 12.9K
15:29 98.44 98.44 98.44 98.44 0.5K
15:31 98.42 98.42 98.42 98.42 0.3K
15:32 98.43 98.43 98.43 98.43 0.1K
15:33 98.42 98.46 98.42 98.46 1.2K
15:34 98.49 98.49 98.46 98.47 3.2K
15:35 98.46 98.46 98.46 98.46 3.6K
15:36 98.45 98.51 98.45 98.51 1.6K
15:38 98.51 98.54 98.51 98.54 4.2K
15:39 98.53 98.56 98.53 98.56 1.2K
15:41 98.49 98.49 98.49 98.49 1.0K
15:42 98.46 98.46 98.46 98.46 0.6K
15:43 98.48 98.48 98.46 98.46 0.3K
15:44 98.45 98.46 98.44 98.44 12.3K
15:45 98.48 98.50 98.48 98.50 6.5K
15:46 98.52 98.55 98.52 98.55 3.2K
15:48 98.53 98.54 98.53 98.54 7.4K
15:50 98.55 98.55 98.54 98.54 3.3K
15:51 98.49 98.49 98.49 98.49 1.5K
15:52 98.46 98.46 98.44 98.44 1.1K
15:53 98.44 98.45 98.43 98.43 2.4K
15:54 98.42 98.46 98.39 98.39 23.3K
15:55 98.40 98.43 98.40 98.41 53.0K
15:56 98.43 98.44 98.41 98.41 5.9K
15:57 98.42 98.45 98.42 98.44 5.8K
15:58 98.45 98.46 98.42 98.44 6.5K
15:59 98.47 98.49 98.38 98.42 49.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available