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 98.95 99.10 98.95 99.00 104.9K
09:31 98.99 99.06 98.98 98.98 24.5K
09:32 98.94 98.96 98.91 98.96 4.4K
09:33 98.93 98.99 98.90 98.90 4.7K
09:34 98.90 99.01 98.90 99.01 1.5K
09:35 98.92 98.93 98.90 98.93 3.9K
09:36 98.94 98.94 98.94 98.94 0.6K
09:37 98.89 98.91 98.89 98.89 4.8K
09:38 98.90 98.90 98.87 98.88 4.7K
09:39 98.90 98.93 98.90 98.93 2.8K
09:40 98.99 99.05 98.99 99.05 2.0K
09:41 99.06 99.06 98.98 98.98 5.0K
09:42 98.95 98.95 98.88 98.89 2.1K
09:43 98.89 98.92 98.89 98.92 6.8K
09:44 98.89 98.89 98.87 98.87 4.8K
09:45 98.92 98.92 98.87 98.88 15.3K
09:46 98.88 98.89 98.87 98.88 4.1K
09:47 98.90 98.90 98.90 98.90 0.9K
09:48 98.89 98.91 98.88 98.91 3.0K
09:49 98.91 98.97 98.91 98.97 1.6K
09:50 98.97 99.02 98.94 99.02 2.8K
09:51 99.01 99.02 98.97 98.98 2.6K
09:52 98.98 98.98 98.97 98.97 0.7K
09:53 98.96 99.01 98.95 99.01 3.5K
09:54 99.04 99.09 99.04 99.09 0.9K
09:55 99.08 99.08 99.02 99.02 1.5K
09:56 99.01 99.01 99.01 99.01 1.4K
09:57 98.97 98.99 98.97 98.99 0.6K
09:58 99.01 99.04 99.01 99.03 5.3K
09:59 99.03 99.04 99.03 99.04 0.9K
10:00 99.07 99.13 99.07 99.13 4.3K
10:01 99.16 99.16 99.14 99.15 2.1K
10:02 99.17 99.17 99.17 99.17 1.0K
10:03 99.18 99.18 99.15 99.16 2.8K
10:04 99.17 99.18 99.15 99.18 3.4K
10:05 99.15 99.15 99.10 99.13 4.0K
10:06 99.06 99.10 99.06 99.10 0.8K
10:07 99.14 99.14 99.11 99.12 2.6K
10:08 99.14 99.14 99.11 99.11 8.1K
10:09 99.11 99.11 99.10 99.10 12.6K
10:10 99.12 99.12 99.11 99.11 1.4K
10:11 99.04 99.04 99.04 99.04 3.7K
10:12 99.03 99.06 99.03 99.06 1.6K
10:13 98.98 99.04 98.98 99.04 4.2K
10:14 98.99 98.99 98.99 98.99 0.3K
10:15 99.00 99.01 98.96 98.96 1.6K
10:16 98.98 98.98 98.98 98.98 0.6K
10:17 98.97 98.97 98.93 98.96 3.8K
10:18 98.95 98.95 98.93 98.93 5.6K
10:19 98.92 98.92 98.91 98.91 1.2K
10:20 98.87 98.87 98.86 98.86 1.4K
10:21 98.81 98.81 98.72 98.72 11.5K
10:22 98.74 98.81 98.74 98.81 3.2K
10:23 98.81 98.87 98.81 98.87 3.6K
10:24 98.86 98.93 98.86 98.93 2.1K
10:25 98.93 98.95 98.93 98.95 1.7K
10:26 98.95 98.99 98.95 98.98 7.4K
10:27 99.03 99.06 99.03 99.06 10.6K
10:28 99.06 99.06 99.06 99.06 1.4K
10:29 99.10 99.10 99.10 99.10 1.7K
10:30 99.10 99.16 99.10 99.16 2.4K
10:31 99.12 99.15 99.12 99.15 4.8K
10:32 99.17 99.17 99.17 99.17 1.0K
10:33 99.21 99.24 99.21 99.24 0.7K
10:34 99.23 99.26 99.23 99.26 2.8K
10:35 99.30 99.30 99.30 99.30 0.6K
10:36 99.29 99.29 99.28 99.28 0.4K
10:37 99.30 99.30 99.28 99.28 2.5K
10:38 99.30 99.30 99.27 99.27 4.7K
10:39 99.30 99.31 99.28 99.28 273.3K
10:40 99.26 99.26 99.24 99.24 1.1K
10:41 99.23 99.23 99.20 99.20 3.9K
10:42 99.24 99.24 99.24 99.24 0.3K
10:43 99.27 99.27 99.25 99.25 1.2K
10:44 99.26 99.26 99.26 99.26 0.7K
10:45 99.27 99.27 99.24 99.24 1.9K
10:48 99.23 99.23 99.23 99.23 0.5K
10:49 99.21 99.23 99.21 99.23 0.6K
10:50 99.24 99.24 99.24 99.24 0.6K
10:52 99.20 99.24 99.20 99.22 1.4K
10:53 99.20 99.20 99.20 99.20 0.3K
10:54 99.21 99.22 99.21 99.22 1.8K
10:55 99.23 99.23 99.23 99.23 0.5K
10:56 99.24 99.24 99.24 99.24 0.6K
10:57 99.27 99.27 99.26 99.26 1.1K
10:59 99.20 99.21 99.20 99.21 1.6K
11:00 99.23 99.23 99.23 99.23 0.5K
11:01 99.25 99.25 99.24 99.24 1.1K
11:02 99.26 99.26 99.26 99.26 4.0K
11:04 99.23 99.23 99.23 99.23 1.6K
11:05 99.23 99.27 99.23 99.27 3.2K
11:06 99.24 99.24 99.24 99.24 1.4K
11:08 99.27 99.27 99.27 99.27 2.7K
11:11 99.27 99.27 99.27 99.27 1.3K
11:12 99.24 99.24 99.24 99.24 11.7K
11:13 99.29 99.29 99.29 99.29 0.4K
11:14 99.27 99.27 99.27 99.27 1.4K
11:15 99.21 99.21 99.21 99.21 1.6K
11:16 99.21 99.21 99.19 99.19 0.6K
11:17 99.17 99.20 99.17 99.19 4.1K
11:18 99.17 99.17 99.16 99.17 1.7K
11:19 99.17 99.25 99.17 99.25 3.2K
11:20 99.24 99.24 99.24 99.24 8.0K
11:21 99.26 99.27 99.26 99.27 7.6K
11:22 99.26 99.26 99.22 99.22 0.5K
11:23 99.22 99.22 99.22 99.22 3.4K
11:24 99.27 99.27 99.27 99.27 0.1K
11:25 99.26 99.26 99.26 99.26 18.5K
11:26 99.24 99.24 99.22 99.22 3.1K
11:27 99.26 99.26 99.26 99.26 1.0K
11:28 99.22 99.22 99.21 99.21 1.6K
11:29 99.21 99.21 99.20 99.21 4.2K
11:30 99.22 99.22 99.20 99.22 1.6K
11:31 99.19 99.19 99.13 99.14 1.3K
11:32 99.14 99.16 99.13 99.16 1.3K
11:33 99.18 99.18 99.18 99.18 0.4K
11:34 99.18 99.18 99.14 99.14 1.0K
11:35 99.15 99.16 99.15 99.15 2.9K
11:36 99.16 99.16 99.16 99.16 2.8K
11:37 99.16 99.17 99.16 99.17 6.5K
11:39 99.20 99.20 99.20 99.20 1.3K
11:40 99.15 99.15 99.15 99.15 3.4K
11:44 99.11 99.11 99.11 99.11 1.4K
11:45 99.13 99.13 99.13 99.13 0.8K
11:46 99.12 99.14 99.12 99.14 1.3K
11:49 99.21 99.21 99.21 99.21 0.5K
11:50 99.22 99.23 99.21 99.22 1.4K
11:52 99.20 99.20 99.20 99.20 0.1K
11:53 99.22 99.22 99.22 99.22 0.2K
11:54 99.26 99.26 99.26 99.26 0.4K
11:55 99.26 99.26 99.26 99.26 0.1K
11:56 99.27 99.27 99.27 99.27 5.7K
11:58 99.25 99.25 99.25 99.25 0.1K
11:59 99.25 99.28 99.25 99.28 3.2K
12:00 99.30 99.30 99.30 99.30 4.7K
12:01 99.25 99.25 99.25 99.25 1.9K
12:04 99.18 99.21 99.18 99.21 0.9K
12:05 99.20 99.20 99.15 99.15 3.5K
12:07 99.20 99.22 99.20 99.22 0.9K
12:08 99.21 99.21 99.21 99.21 0.7K
12:09 99.21 99.21 99.20 99.21 2.7K
12:11 99.28 99.28 99.27 99.27 3.9K
12:12 99.26 99.26 99.26 99.26 0.3K
12:13 99.26 99.26 99.26 99.26 0.5K
12:16 99.29 99.29 99.29 99.29 1.0K
12:17 99.27 99.29 99.27 99.28 7.9K
12:20 99.29 99.29 99.29 99.29 1.1K
12:21 99.29 99.29 99.28 99.28 1.8K
12:22 99.28 99.28 99.26 99.26 1.2K
12:23 99.26 99.26 99.26 99.26 0.1K
12:24 99.27 99.27 99.26 99.26 1.4K
12:25 99.26 99.28 99.26 99.28 1.1K
12:26 99.29 99.29 99.29 99.29 0.4K
12:27 99.27 99.27 99.27 99.27 4.2K
12:28 99.28 99.28 99.28 99.28 0.1K
12:29 99.26 99.27 99.26 99.27 4.6K
12:30 99.29 99.29 99.28 99.28 17.5K
12:31 99.29 99.29 99.29 99.29 1.3K
12:32 99.31 99.31 99.31 99.31 0.2K
12:33 99.29 99.29 99.29 99.29 0.6K
12:34 99.30 99.30 99.30 99.30 2.6K
12:36 99.28 99.28 99.28 99.28 0.6K
12:37 99.28 99.28 99.28 99.28 0.4K
12:38 99.29 99.31 99.28 99.31 0.6K
12:39 99.33 99.36 99.33 99.36 9.4K
12:40 99.40 99.42 99.40 99.42 1.2K
12:41 99.40 99.40 99.39 99.39 2.7K
12:44 99.39 99.39 99.39 99.39 0.2K
12:45 99.32 99.32 99.32 99.32 0.9K
12:46 99.35 99.35 99.35 99.35 8.6K
12:47 99.36 99.37 99.36 99.37 1.7K
12:49 99.35 99.35 99.35 99.34 3.8K
12:51 99.33 99.33 99.31 99.31 10.9K
12:52 99.29 99.30 99.27 99.27 6.3K
12:53 99.27 99.31 99.27 99.31 4.0K
12:54 99.33 99.33 99.33 99.33 0.4K
12:55 99.33 99.33 99.33 99.33 1.1K
12:57 99.34 99.34 99.32 99.33 4.8K
12:58 99.36 99.36 99.36 99.36 0.4K
13:00 99.39 99.39 99.37 99.37 18.4K
13:01 99.37 99.38 99.37 99.37 1.6K
13:02 99.37 99.39 99.36 99.37 3.6K
13:03 99.38 99.38 99.38 99.38 2.5K
13:04 99.40 99.41 99.40 99.41 24.1K
13:05 99.40 99.43 99.40 99.43 2.6K
13:06 99.43 99.43 99.42 99.42 1.5K
13:08 99.42 99.42 99.41 99.41 0.3K
13:09 99.43 99.44 99.42 99.43 4.1K
13:10 99.41 99.41 99.41 99.41 0.2K
13:12 99.43 99.43 99.41 99.41 2.5K
13:13 99.40 99.40 99.40 99.40 18.7K
13:15 99.42 99.42 99.42 99.42 0.6K
13:17 99.42 99.42 99.42 99.42 1.5K
13:18 99.42 99.42 99.42 99.42 0.6K
13:22 99.46 99.49 99.46 99.49 2.1K
13:23 99.50 99.52 99.50 99.50 5.8K
13:24 99.49 99.52 99.49 99.52 7.5K
13:25 99.53 99.53 99.51 99.51 2.2K
13:26 99.53 99.53 99.53 99.53 1.3K
13:27 99.54 99.54 99.52 99.53 15.0K
13:28 99.51 99.54 99.51 99.54 1.6K
13:29 99.52 99.53 99.52 99.53 0.4K
13:30 99.53 99.55 99.53 99.55 6.4K
13:31 99.53 99.53 99.53 99.53 0.4K
13:32 99.50 99.50 99.48 99.50 5.4K
13:33 99.50 99.50 99.50 99.50 5.1K
13:34 99.50 99.50 99.50 99.50 7.7K
13:35 99.47 99.47 99.45 99.45 1.5K
13:36 99.47 99.47 99.47 99.47 0.4K
13:37 99.46 99.48 99.46 99.48 3.8K
13:38 99.48 99.48 99.48 99.48 0.7K
13:39 99.46 99.46 99.46 99.46 0.2K
13:42 99.47 99.47 99.46 99.46 9.9K
13:46 99.51 99.51 99.51 99.51 0.3K
13:47 99.50 99.51 99.50 99.51 0.4K
13:48 99.48 99.49 99.48 99.49 0.3K
13:49 99.49 99.49 99.48 99.48 0.4K
13:50 99.52 99.52 99.51 99.51 0.4K
13:52 99.49 99.49 99.49 99.49 0.2K
13:53 99.51 99.52 99.51 99.52 2.0K
13:54 99.52 99.52 99.52 99.52 2.1K
13:57 99.52 99.52 99.52 99.52 0.1K
13:58 99.51 99.51 99.51 99.51 7.6K
14:00 99.50 99.50 99.44 99.44 1.7K
14:01 99.47 99.47 99.47 99.47 0.3K
14:02 99.47 99.48 99.43 99.43 1.0K
14:03 99.46 99.46 99.46 99.46 0.6K
14:04 99.43 99.44 99.43 99.44 0.6K
14:05 99.45 99.45 99.45 99.45 1.9K
14:08 99.45 99.46 99.45 99.45 1.8K
14:09 99.44 99.44 99.44 99.44 0.5K
14:10 99.45 99.45 99.45 99.45 0.9K
14:12 99.47 99.47 99.46 99.46 3.4K
14:13 99.46 99.46 99.46 99.46 0.1K
14:14 99.47 99.47 99.47 99.47 2.2K
14:15 99.50 99.50 99.50 99.50 2.4K
14:16 99.51 99.51 99.51 99.51 1.5K
14:17 99.50 99.50 99.48 99.49 1.6K
14:18 99.47 99.47 99.47 99.47 0.6K
14:20 99.49 99.49 99.47 99.47 2.4K
14:22 99.45 99.45 99.45 99.45 2.4K
14:24 99.45 99.45 99.45 99.45 0.5K
14:25 99.48 99.48 99.48 99.48 0.2K
14:26 99.45 99.45 99.45 99.45 0.8K
14:27 99.43 99.43 99.43 99.43 0.4K
14:28 99.42 99.42 99.41 99.41 2.1K
14:30 99.41 99.41 99.41 99.41 0.9K
14:33 99.41 99.41 99.41 99.41 1.3K
14:35 99.43 99.43 99.43 99.43 0.3K
14:36 99.39 99.39 99.39 99.39 1.0K
14:41 99.48 99.49 99.48 99.49 0.4K
14:42 99.47 99.47 99.47 99.47 1.6K
14:46 99.44 99.44 99.43 99.43 1.7K
14:51 99.46 99.46 99.46 99.45 0.8K
14:52 99.44 99.44 99.44 99.44 0.6K
14:54 99.49 99.49 99.49 99.49 0.2K
14:55 99.49 99.49 99.49 99.49 1.4K
14:58 99.48 99.48 99.48 99.48 0.7K
14:59 99.48 99.48 99.48 99.48 6.0K
15:01 99.46 99.46 99.46 99.46 0.9K
15:04 99.45 99.45 99.45 99.45 0.1K
15:05 99.47 99.47 99.47 99.47 2.3K
15:06 99.51 99.51 99.49 99.50 1.9K
15:07 99.50 99.50 99.50 99.50 0.2K
15:08 99.50 99.51 99.50 99.51 0.4K
15:09 99.52 99.54 99.52 99.54 4.6K
15:10 99.54 99.54 99.53 99.53 1.3K
15:11 99.54 99.54 99.53 99.53 0.6K
15:12 99.53 99.53 99.53 99.53 1.7K
15:15 99.52 99.52 99.52 99.52 1.7K
15:16 99.53 99.53 99.53 99.53 1.0K
15:17 99.52 99.52 99.52 99.52 2.4K
15:18 99.52 99.52 99.52 99.52 1.4K
15:20 99.50 99.51 99.50 99.51 1.4K
15:22 99.46 99.48 99.46 99.48 1.2K
15:23 99.46 99.46 99.46 99.46 0.3K
15:24 99.46 99.46 99.46 99.46 1.1K
15:25 99.46 99.50 99.45 99.50 1.6K
15:28 99.52 99.52 99.52 99.52 0.1K
15:29 99.50 99.50 99.50 99.50 0.8K
15:30 99.48 99.48 99.48 99.48 0.8K
15:31 99.47 99.47 99.46 99.46 0.8K
15:32 99.47 99.47 99.47 99.47 0.9K
15:33 99.42 99.43 99.42 99.43 0.8K
15:34 99.40 99.42 99.40 99.41 2.5K
15:36 99.39 99.40 99.39 99.40 8.9K
15:37 99.41 99.42 99.41 99.42 4.4K
15:38 99.41 99.41 99.39 99.40 1.9K
15:39 99.39 99.39 99.38 99.38 1.2K
15:40 99.37 99.37 99.33 99.33 2.5K
15:41 99.36 99.36 99.32 99.32 1.4K
15:42 99.34 99.34 99.32 99.33 1.8K
15:43 99.31 99.31 99.31 99.31 1.8K
15:44 99.32 99.32 99.29 99.30 1.7K
15:45 99.24 99.24 99.19 99.22 15.0K
15:46 99.21 99.21 99.15 99.17 8.3K
15:47 99.18 99.18 99.15 99.15 7.0K
15:48 99.18 99.23 99.18 99.23 10.3K
15:49 99.22 99.22 99.22 99.22 0.4K
15:50 99.18 99.18 99.10 99.10 5.6K
15:51 99.14 99.14 99.08 99.09 3.3K
15:52 99.08 99.08 99.04 99.04 3.7K
15:53 99.04 99.05 99.00 99.05 30.5K
15:54 99.10 99.11 99.08 99.08 16.5K
15:55 99.10 99.19 99.10 99.19 15.7K
15:56 99.16 99.18 99.11 99.11 20.6K
15:57 99.10 99.12 99.07 99.11 10.4K
15:58 99.12 99.14 99.10 99.13 13.4K
15:59 99.16 99.25 99.16 99.22 148.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available