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 98.26 98.30 98.21 98.28 138.7K
09:31 98.28 98.31 98.26 98.26 13.6K
09:32 98.32 98.32 98.27 98.27 4.9K
09:33 98.30 98.30 98.30 98.30 3.4K
09:34 98.19 98.22 98.19 98.22 5.6K
09:35 98.17 98.17 98.12 98.13 7.2K
09:36 98.15 98.20 98.15 98.19 7.6K
09:37 98.20 98.20 98.17 98.20 5.5K
09:40 98.22 98.23 98.22 98.22 4.2K
09:41 98.19 98.19 98.17 98.17 2.9K
09:42 98.24 98.25 98.24 98.25 0.8K
09:43 98.23 98.24 98.20 98.20 1.6K
09:44 98.20 98.22 98.20 98.22 3.0K
09:45 98.20 98.22 98.20 98.21 1.6K
09:46 98.21 98.24 98.21 98.22 4.8K
09:47 98.22 98.26 98.22 98.26 2.6K
09:48 98.30 98.30 98.30 98.30 17.8K
09:49 98.28 98.31 98.28 98.31 0.9K
09:50 98.31 98.34 98.31 98.32 2.6K
09:51 98.32 98.32 98.28 98.30 1.6K
09:52 98.33 98.33 98.32 98.32 0.3K
09:53 98.32 98.39 98.32 98.39 2.5K
09:54 98.39 98.47 98.39 98.47 8.0K
09:55 98.47 98.48 98.47 98.47 4.5K
09:57 98.42 98.42 98.42 98.42 0.6K
09:58 98.45 98.45 98.45 98.45 0.1K
09:59 98.50 98.50 98.50 98.50 0.6K
10:00 98.52 98.52 98.51 98.51 7.9K
10:01 98.48 98.51 98.48 98.51 4.1K
10:02 98.49 98.49 98.49 98.49 3.9K
10:03 98.52 98.52 98.52 98.52 0.6K
10:04 98.54 98.54 98.54 98.54 0.8K
10:05 98.54 98.59 98.54 98.59 2.5K
10:06 98.60 98.60 98.58 98.58 0.9K
10:07 98.59 98.63 98.59 98.59 3.8K
10:08 98.58 98.58 98.57 98.57 0.5K
10:09 98.58 98.58 98.58 98.58 1.9K
10:10 98.54 98.54 98.54 98.54 0.5K
10:11 98.60 98.60 98.59 98.59 0.5K
10:12 98.58 98.59 98.57 98.57 2.5K
10:13 98.58 98.58 98.58 98.58 0.5K
10:14 98.58 98.58 98.57 98.57 1.6K
10:15 98.60 98.61 98.60 98.61 1.2K
10:16 98.63 98.63 98.63 98.63 1.3K
10:18 98.63 98.63 98.63 98.63 0.7K
10:19 98.65 98.65 98.65 98.65 0.7K
10:20 98.67 98.67 98.67 98.67 0.2K
10:21 98.67 98.70 98.67 98.70 3.7K
10:22 98.74 98.75 98.72 98.72 1.2K
10:23 98.70 98.70 98.67 98.68 1.3K
10:24 98.71 98.71 98.68 98.68 1.5K
10:25 98.67 98.70 98.67 98.68 5.4K
10:26 98.68 98.69 98.67 98.67 5.7K
10:27 98.68 98.73 98.68 98.73 0.9K
10:28 98.74 98.75 98.74 98.75 5.1K
10:29 98.74 98.75 98.73 98.75 0.8K
10:30 98.74 98.75 98.73 98.75 1.3K
10:31 98.72 98.75 98.72 98.75 2.7K
10:32 98.77 98.80 98.77 98.80 4.0K
10:33 98.79 98.80 98.79 98.80 0.9K
10:34 98.83 98.86 98.83 98.86 2.6K
10:35 98.83 98.84 98.83 98.83 1.8K
10:36 98.83 98.83 98.83 98.83 0.8K
10:37 98.84 98.85 98.84 98.85 3.1K
10:38 98.91 98.92 98.91 98.92 4.9K
10:39 98.92 98.92 98.90 98.90 1.9K
10:40 98.91 98.91 98.90 98.91 3.7K
10:41 98.92 98.94 98.91 98.94 3.8K
10:42 98.92 98.92 98.90 98.90 1.0K
10:43 98.89 98.91 98.89 98.89 1.3K
10:44 98.90 98.97 98.90 98.97 4.3K
10:45 98.95 98.96 98.95 98.96 1.9K
10:46 98.96 99.01 98.96 99.00 3.0K
10:47 99.02 99.02 98.98 98.98 1.2K
10:48 98.98 99.04 98.98 99.04 2.4K
10:49 99.03 99.06 99.03 99.06 3.6K
10:50 99.05 99.07 99.04 99.04 7.6K
10:51 99.05 99.06 99.01 99.01 13.8K
10:52 98.99 99.02 98.99 99.02 1.5K
10:53 99.01 99.01 98.99 99.00 2.1K
10:54 98.99 98.99 98.97 98.98 2.1K
10:55 98.99 99.03 98.98 99.03 2.9K
10:56 99.02 99.03 99.01 99.03 0.5K
10:57 99.02 99.04 99.02 99.03 1.9K
10:58 99.03 99.03 99.01 99.01 1.6K
10:59 99.00 99.00 98.96 98.96 2.7K
11:00 98.93 98.99 98.93 98.99 5.8K
11:01 99.00 99.02 99.00 99.02 0.9K
11:02 99.01 99.01 98.99 98.99 1.6K
11:03 98.98 98.98 98.98 98.98 1.6K
11:04 98.95 98.95 98.95 98.95 0.1K
11:05 98.92 98.93 98.92 98.93 2.4K
11:06 98.94 98.94 98.94 98.94 0.3K
11:07 98.95 98.97 98.95 98.95 1.3K
11:08 98.95 98.95 98.93 98.94 1.0K
11:09 98.90 98.92 98.90 98.90 2.3K
11:10 98.88 98.90 98.88 98.89 2.1K
11:11 98.84 98.85 98.84 98.85 3.4K
11:13 98.82 98.82 98.74 98.74 5.3K
11:14 98.74 98.74 98.74 98.74 0.4K
11:15 98.70 98.70 98.64 98.64 2.5K
11:16 98.67 98.67 98.65 98.65 0.8K
11:17 98.59 98.59 98.56 98.56 17.5K
11:18 98.56 98.59 98.56 98.59 0.7K
11:19 98.59 98.60 98.54 98.56 5.2K
11:20 98.52 98.57 98.52 98.57 1.2K
11:21 98.54 98.54 98.52 98.52 1.5K
11:22 98.50 98.56 98.50 98.54 3.4K
11:23 98.55 98.60 98.55 98.60 6.8K
11:25 98.58 98.63 98.58 98.62 2.3K
11:26 98.68 98.68 98.68 98.68 1.0K
11:27 98.67 98.69 98.67 98.67 1.6K
11:28 98.70 98.78 98.70 98.78 1.7K
11:29 98.79 98.81 98.79 98.81 1.2K
11:30 98.78 98.79 98.78 98.79 0.8K
11:31 98.79 98.79 98.79 98.79 0.3K
11:32 98.80 98.80 98.80 98.80 0.8K
11:33 98.80 98.82 98.80 98.82 2.4K
11:34 98.80 98.80 98.74 98.74 70.2K
11:35 98.74 98.78 98.74 98.78 2.1K
11:36 98.79 98.83 98.79 98.83 1.0K
11:37 98.80 98.81 98.80 98.81 0.8K
11:38 98.83 98.85 98.83 98.85 1.8K
11:39 98.87 98.87 98.84 98.86 1.6K
11:40 98.84 98.84 98.81 98.81 0.7K
11:41 98.83 98.84 98.81 98.84 1.6K
11:42 98.83 98.83 98.83 98.83 0.5K
11:43 98.85 98.87 98.85 98.86 2.5K
11:44 98.88 98.88 98.86 98.87 2.1K
11:45 98.87 98.88 98.87 98.88 3.4K
11:46 98.90 98.90 98.90 98.90 0.2K
11:47 98.89 98.90 98.88 98.90 2.9K
11:48 98.90 98.90 98.90 98.90 0.2K
11:49 98.89 98.89 98.86 98.87 3.1K
11:50 98.88 98.91 98.88 98.91 3.9K
11:51 98.91 98.92 98.90 98.92 9.8K
11:52 98.93 98.93 98.93 98.93 1.3K
11:53 98.95 98.95 98.95 98.95 1.1K
11:54 98.95 98.95 98.93 98.93 1.8K
11:55 98.93 98.93 98.89 98.89 1.2K
11:56 98.91 98.91 98.86 98.86 1.7K
11:57 98.85 98.85 98.85 98.85 0.3K
11:58 98.87 98.88 98.85 98.86 1.1K
11:59 98.84 98.86 98.84 98.86 0.8K
12:00 98.82 98.84 98.82 98.84 0.7K
12:01 98.84 98.84 98.79 98.80 2.1K
12:03 98.79 98.82 98.79 98.82 2.0K
12:05 98.84 98.84 98.80 98.80 6.3K
12:06 98.80 98.80 98.79 98.79 1.1K
12:07 98.81 98.81 98.81 98.81 0.7K
12:08 98.81 98.82 98.81 98.82 0.4K
12:09 98.83 98.83 98.82 98.82 0.7K
12:10 98.83 98.83 98.82 98.82 1.2K
12:11 98.81 98.81 98.81 98.81 1.4K
12:12 98.78 98.78 98.78 98.78 1.4K
12:13 98.78 98.78 98.78 98.78 1.2K
12:14 98.79 98.79 98.79 98.79 0.5K
12:15 98.81 98.81 98.81 98.81 0.5K
12:16 98.82 98.82 98.82 98.82 1.4K
12:17 98.87 98.87 98.87 98.87 0.6K
12:18 98.94 98.94 98.94 98.94 1.1K
12:19 98.96 98.97 98.96 98.97 7.6K
12:20 99.02 99.02 98.98 99.00 2.2K
12:21 99.00 99.00 98.98 98.98 1.6K
12:22 98.99 99.03 98.99 99.03 2.9K
12:23 99.02 99.02 99.02 99.02 4.5K
12:24 98.99 99.00 98.99 99.00 1.2K
12:25 99.00 99.00 98.97 98.97 3.7K
12:26 98.95 98.95 98.91 98.91 2.0K
12:27 98.90 98.90 98.90 98.90 0.8K
12:28 98.91 98.91 98.90 98.90 0.7K
12:29 98.83 98.83 98.82 98.83 2.2K
12:30 98.79 98.79 98.79 98.79 2.1K
12:31 98.78 98.78 98.78 98.78 0.7K
12:32 98.76 98.77 98.76 98.77 1.2K
12:33 98.72 98.73 98.72 98.73 1.2K
12:34 98.80 98.82 98.79 98.82 1.0K
12:35 98.83 98.86 98.83 98.86 1.7K
12:36 98.87 98.90 98.87 98.90 0.5K
12:37 98.90 98.90 98.86 98.87 1.6K
12:38 98.88 98.88 98.83 98.83 0.6K
12:39 98.80 98.80 98.75 98.75 1.3K
12:40 98.75 98.77 98.75 98.77 5.8K
12:41 98.75 98.75 98.75 98.75 1.3K
12:42 98.74 98.74 98.72 98.74 4.0K
12:43 98.71 98.71 98.69 98.69 0.8K
12:44 98.71 98.73 98.71 98.73 1.6K
12:45 98.72 98.72 98.72 98.72 2.0K
12:47 98.75 98.75 98.74 98.74 1.5K
12:48 98.79 98.79 98.79 98.79 3.5K
12:49 98.79 98.79 98.79 98.79 0.3K
12:50 98.77 98.77 98.77 98.77 2.5K
12:51 98.75 98.75 98.75 98.75 0.6K
12:52 98.74 98.74 98.74 98.74 0.2K
12:53 98.76 98.76 98.71 98.71 1.4K
12:54 98.74 98.74 98.74 98.74 1.3K
12:55 98.81 98.81 98.81 98.81 0.6K
12:56 98.81 98.81 98.81 98.81 0.9K
12:57 98.80 98.80 98.79 98.79 1.0K
12:58 98.79 98.79 98.79 98.79 2.8K
12:59 98.80 98.80 98.80 98.80 12.2K
13:00 98.79 98.80 98.79 98.80 1.1K
13:01 98.77 98.77 98.75 98.75 0.7K
13:02 98.74 98.74 98.72 98.73 2.0K
13:04 98.74 98.74 98.74 98.74 1.6K
13:05 98.72 98.73 98.72 98.72 4.2K
13:06 98.73 98.73 98.73 98.73 0.1K
13:07 98.71 98.71 98.71 98.71 7.4K
13:08 98.74 98.74 98.74 98.74 0.1K
13:09 98.75 98.76 98.75 98.76 1.4K
13:10 98.78 98.78 98.78 98.78 1.2K
13:11 98.73 98.73 98.73 98.73 0.2K
13:12 98.72 98.72 98.70 98.70 1.2K
13:13 98.69 98.70 98.69 98.70 1.5K
13:14 98.69 98.72 98.69 98.70 1.1K
13:15 98.72 98.72 98.70 98.70 3.1K
13:16 98.70 98.70 98.69 98.70 1.3K
13:17 98.73 98.73 98.73 98.73 1.2K
13:18 98.73 98.73 98.73 98.73 0.6K
13:19 98.75 98.75 98.73 98.74 3.2K
13:20 98.75 98.77 98.75 98.76 6.9K
13:21 98.77 98.77 98.77 98.77 1.0K
13:22 98.77 98.79 98.77 98.79 2.2K
13:23 98.77 98.77 98.77 98.77 0.2K
13:24 98.75 98.75 98.75 98.75 2.1K
13:25 98.72 98.72 98.72 98.72 0.3K
13:26 98.73 98.73 98.73 98.73 0.2K
13:27 98.72 98.73 98.72 98.73 0.6K
13:28 98.70 98.71 98.70 98.71 4.8K
13:29 98.67 98.67 98.66 98.66 1.1K
13:30 98.67 98.67 98.65 98.67 2.5K
13:31 98.69 98.74 98.69 98.74 2.2K
13:32 98.74 98.74 98.74 98.74 0.6K
13:33 98.77 98.80 98.77 98.80 1.6K
13:34 98.79 98.79 98.79 98.79 0.7K
13:35 98.81 98.81 98.81 98.81 1.1K
13:36 98.80 98.81 98.80 98.81 1.6K
13:37 98.80 98.80 98.79 98.79 2.1K
13:38 98.79 98.79 98.77 98.77 0.8K
13:39 98.76 98.78 98.72 98.72 4.0K
13:40 98.72 98.72 98.72 98.72 0.1K
13:41 98.71 98.75 98.71 98.72 3.2K
13:42 98.70 98.70 98.70 98.70 3.0K
13:43 98.70 98.70 98.68 98.68 0.9K
13:44 98.66 98.68 98.66 98.68 1.2K
13:45 98.68 98.69 98.68 98.69 0.5K
13:46 98.70 98.70 98.69 98.69 0.8K
13:47 98.69 98.69 98.69 98.69 0.8K
13:48 98.77 98.79 98.77 98.79 0.8K
13:49 98.77 98.77 98.74 98.74 0.6K
13:50 98.75 98.76 98.75 98.76 2.2K
13:51 98.75 98.76 98.75 98.76 3.0K
13:52 98.75 98.75 98.75 98.75 1.0K
13:53 98.76 98.77 98.76 98.77 1.1K
13:54 98.77 98.79 98.77 98.79 0.7K
13:55 98.79 98.81 98.79 98.81 1.8K
13:56 98.82 98.82 98.81 98.81 3.3K
13:57 98.77 98.80 98.77 98.80 4.2K
13:58 98.80 98.81 98.78 98.78 6.0K
13:59 98.76 98.79 98.76 98.78 9.3K
14:00 98.35 98.61 98.25 98.25 165.1K
14:01 98.24 98.28 98.13 98.28 28.1K
14:02 98.28 98.48 98.28 98.47 31.0K
14:03 98.40 98.40 98.23 98.23 12.0K
14:04 98.22 98.23 98.20 98.20 6.2K
14:05 98.14 98.17 97.84 97.84 32.7K
14:06 97.88 97.88 97.63 97.74 29.6K
14:07 97.69 97.69 97.47 97.55 36.4K
14:08 97.61 97.71 97.50 97.54 4.4K
14:09 97.44 97.49 97.29 97.38 16.6K
14:10 97.44 97.44 97.21 97.26 18.4K
14:11 97.24 97.39 97.21 97.39 13.4K
14:12 97.32 97.37 97.24 97.31 11.6K
14:13 97.30 97.37 97.30 97.36 8.6K
14:14 97.40 97.40 97.27 97.27 20.6K
14:15 97.30 97.37 97.17 97.17 36.2K
14:16 97.15 97.16 97.07 97.09 18.2K
14:17 97.12 97.15 97.12 97.15 5.4K
14:18 97.12 97.12 97.00 97.03 21.6K
14:19 97.03 97.14 97.03 97.14 55.0K
14:20 97.15 97.23 97.15 97.23 3.5K
14:21 97.25 97.32 97.21 97.32 14.9K
14:22 97.35 97.47 97.35 97.47 8.0K
14:23 97.45 97.45 97.33 97.33 3.3K
14:24 97.31 97.48 97.31 97.48 4.3K
14:25 97.44 97.49 97.43 97.43 9.6K
14:26 97.44 97.49 97.43 97.43 9.3K
14:27 97.39 97.45 97.36 97.37 5.1K
14:28 97.31 97.31 97.31 97.31 2.6K
14:29 97.09 97.11 97.00 97.02 8.7K
14:30 96.96 96.96 96.74 96.74 30.0K
14:31 96.96 97.06 96.88 97.06 30.6K
14:32 97.15 97.35 97.15 97.20 16.1K
14:33 97.34 97.34 97.19 97.25 28.4K
14:34 97.23 97.37 97.21 97.26 3.8K
14:35 97.30 97.30 97.12 97.20 7.9K
14:36 97.14 97.14 97.01 97.08 8.3K
14:37 97.01 97.02 96.96 97.02 5.8K
14:38 96.95 97.09 96.84 96.84 18.0K
14:39 96.81 97.05 96.81 97.00 14.6K
14:40 96.94 97.16 96.94 97.05 12.3K
14:41 97.01 97.03 96.99 97.03 1.5K
14:42 97.02 97.02 96.81 96.89 6.3K
14:43 96.88 96.91 96.78 96.90 17.5K
14:44 96.90 96.90 96.87 96.87 9.6K
14:45 96.80 96.85 96.69 96.69 18.6K
14:46 96.68 96.68 96.42 96.42 26.3K
14:47 96.39 96.50 96.37 96.37 13.6K
14:48 96.32 96.36 96.24 96.31 57.2K
14:49 96.30 96.52 96.30 96.52 16.5K
14:50 96.56 96.60 96.34 96.40 120.1K
14:51 96.46 96.59 96.43 96.50 27.9K
14:52 96.48 96.50 96.38 96.39 4.0K
14:53 96.32 96.32 96.19 96.23 26.0K
14:54 96.22 96.22 96.18 96.20 14.8K
14:55 96.17 96.19 96.08 96.08 132.4K
14:56 96.08 96.09 95.85 95.85 33.6K
14:57 95.88 95.91 95.82 95.83 17.8K
14:58 95.88 95.93 95.78 95.87 14.9K
14:59 95.77 95.81 95.69 95.79 9.5K
15:00 95.83 95.94 95.75 95.93 10.9K
15:01 95.84 95.89 95.79 95.89 19.3K
15:02 95.80 95.80 95.69 95.70 16.5K
15:03 95.76 95.76 95.51 95.54 24.6K
15:04 95.62 95.62 95.38 95.38 27.5K
15:05 95.37 95.52 95.32 95.47 29.5K
15:06 95.53 95.82 95.50 95.81 30.6K
15:07 95.80 95.84 95.75 95.75 6.1K
15:08 95.73 95.73 95.56 95.60 19.9K
15:09 95.64 95.73 95.58 95.66 10.3K
15:10 95.62 95.63 95.45 95.47 15.8K
15:11 95.53 95.53 95.37 95.37 5.9K
15:12 95.37 95.45 95.24 95.31 16.1K
15:13 95.36 95.39 95.25 95.30 6.9K
15:14 95.30 95.39 95.30 95.38 14.6K
15:15 95.36 95.37 95.20 95.24 10.6K
15:16 95.22 95.30 95.18 95.18 35.5K
15:17 95.14 95.14 95.01 95.06 11.9K
15:18 95.07 95.22 95.06 95.06 16.7K
15:19 95.09 95.12 95.08 95.10 17.3K
15:20 95.13 95.42 95.11 95.42 25.7K
15:21 95.36 95.62 95.36 95.56 12.2K
15:22 95.47 95.50 95.44 95.47 16.6K
15:23 95.48 95.57 95.38 95.38 25.9K
15:24 95.34 95.34 95.24 95.32 14.8K
15:25 95.32 95.32 95.05 95.05 11.7K
15:26 95.11 95.11 94.94 94.94 44.4K
15:27 94.97 94.97 94.78 94.92 40.5K
15:28 94.85 94.87 94.72 94.73 26.3K
15:29 94.78 94.78 94.67 94.71 20.8K
15:30 94.76 94.94 94.76 94.81 51.3K
15:31 94.83 94.83 94.68 94.68 100.2K
15:32 94.65 94.74 94.65 94.66 15.8K
15:33 94.73 94.73 94.47 94.47 26.7K
15:34 94.53 94.57 94.46 94.49 10.4K
15:35 94.53 94.53 94.24 94.24 19.8K
15:36 94.22 94.34 94.07 94.13 47.5K
15:37 94.08 94.08 93.80 93.80 22.0K
15:38 93.87 93.87 93.65 93.69 10.6K
15:39 93.70 93.76 93.50 93.53 26.5K
15:40 93.45 93.45 92.96 93.20 45.8K
15:41 93.34 93.34 93.03 93.10 50.2K
15:42 93.19 93.41 93.13 93.22 16.9K
15:43 93.23 93.26 93.04 93.09 26.4K
15:44 93.10 93.10 92.67 92.72 30.6K
15:45 92.64 92.95 92.52 92.95 42.1K
15:46 93.01 93.21 93.01 93.11 44.3K
15:47 93.06 93.10 92.87 93.10 25.3K
15:48 93.29 93.71 93.29 93.71 42.4K
15:49 93.68 93.69 93.42 93.61 24.2K
15:50 93.52 93.79 93.44 93.78 26.4K
15:51 93.69 93.82 93.59 93.60 31.5K
15:52 93.57 93.84 93.54 93.84 40.6K
15:53 93.78 93.78 93.56 93.70 41.8K
15:54 93.74 93.91 93.73 93.84 65.8K
15:55 93.72 93.72 93.27 93.27 98.8K
15:56 93.27 93.33 93.17 93.17 34.3K
15:57 93.17 93.18 93.09 93.15 20.2K
15:58 93.12 93.14 92.97 93.06 32.6K
15:59 93.02 93.02 92.36 92.69 301.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available