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 93.45 93.54 93.39 93.45 218.8K
09:31 93.61 93.61 93.46 93.58 5.6K
09:32 93.58 93.64 93.45 93.45 11.1K
09:33 93.49 93.49 93.13 93.13 7.6K
09:34 93.11 93.23 93.11 93.18 9.8K
09:35 93.06 93.06 92.80 92.80 18.9K
09:36 92.83 92.95 92.80 92.81 63.8K
09:37 92.71 92.91 92.71 92.91 11.5K
09:38 92.83 92.86 92.76 92.80 5.1K
09:39 92.69 92.71 92.62 92.62 5.1K
09:40 92.62 92.76 92.56 92.67 33.5K
09:41 92.69 92.72 92.64 92.66 14.8K
09:42 92.68 92.79 92.54 92.79 11.1K
09:43 92.80 92.85 92.67 92.72 21.2K
09:44 92.75 92.80 92.73 92.80 10.4K
09:45 92.84 92.91 92.84 92.89 12.2K
09:46 92.90 93.00 92.84 92.97 20.0K
09:47 92.99 93.07 92.99 93.00 7.6K
09:48 93.05 93.07 92.99 93.07 5.4K
09:49 93.08 93.23 93.04 93.22 17.9K
09:50 93.34 93.36 93.19 93.19 20.4K
09:51 93.17 93.26 93.17 93.26 2.1K
09:52 93.27 93.40 93.25 93.40 13.4K
09:53 93.46 93.54 93.43 93.54 8.3K
09:54 93.50 93.72 93.50 93.71 12.1K
09:55 93.72 93.92 93.67 93.79 8.1K
09:56 93.79 93.83 93.78 93.79 3.5K
09:57 93.82 93.90 93.82 93.82 19.0K
09:58 93.81 93.81 93.66 93.73 21.8K
09:59 93.74 93.80 93.69 93.80 4.3K
10:00 93.91 93.92 93.78 93.81 6.8K
10:01 93.78 93.79 93.73 93.78 2.6K
10:02 93.77 93.83 93.76 93.81 4.9K
10:03 93.78 93.78 93.70 93.71 2.5K
10:04 93.75 93.78 93.75 93.75 11.1K
10:05 93.94 94.08 93.90 94.08 9.0K
10:06 93.99 94.10 93.92 93.92 7.6K
10:07 93.88 93.88 93.80 93.80 7.3K
10:08 93.88 93.91 93.84 93.91 6.2K
10:09 93.93 93.95 93.88 93.92 11.0K
10:10 93.90 93.90 93.85 93.85 27.0K
10:11 94.01 94.01 94.00 94.00 3.2K
10:12 93.99 93.99 93.91 93.91 1.8K
10:13 93.86 93.97 93.86 93.97 5.9K
10:14 94.00 94.03 94.00 94.00 4.0K
10:15 93.93 93.99 93.93 93.98 4.7K
10:16 94.02 94.02 94.00 94.00 0.6K
10:17 93.92 93.92 93.92 93.92 1.7K
10:18 93.77 93.83 93.77 93.80 4.6K
10:19 93.77 93.77 93.60 93.60 1.8K
10:20 93.63 93.63 93.40 93.41 7.2K
10:21 93.31 93.31 93.11 93.20 23.2K
10:22 93.17 93.17 93.00 93.04 16.5K
10:23 92.93 93.05 92.93 93.05 1.7K
10:24 93.07 93.07 92.95 92.95 5.5K
10:25 93.10 93.18 93.10 93.18 2.7K
10:26 93.11 93.26 93.11 93.26 5.8K
10:27 93.20 93.21 93.07 93.11 15.4K
10:28 93.11 93.11 92.91 92.91 3.1K
10:29 93.02 93.02 93.01 93.01 1.1K
10:30 93.02 93.12 92.96 92.96 8.9K
10:31 92.84 92.84 92.71 92.71 10.9K
10:32 92.77 92.94 92.73 92.94 4.6K
10:33 92.96 92.96 92.90 92.90 3.5K
10:34 92.90 93.04 92.90 92.91 14.2K
10:35 92.79 92.82 92.73 92.82 11.7K
10:36 92.94 92.94 92.94 92.94 0.5K
10:37 93.10 93.15 92.98 92.98 11.3K
10:38 92.86 92.86 92.83 92.86 7.4K
10:39 92.88 92.88 92.85 92.87 2.6K
10:40 92.93 92.93 92.93 92.93 0.4K
10:41 92.90 92.90 92.69 92.69 6.6K
10:42 92.61 92.73 92.61 92.73 3.0K
10:43 92.72 92.74 92.69 92.74 4.6K
10:44 92.75 92.84 92.72 92.84 3.5K
10:45 92.80 92.86 92.80 92.84 26.0K
10:46 92.75 92.77 92.64 92.64 3.3K
10:47 92.62 92.70 92.62 92.70 11.9K
10:48 92.69 92.93 92.69 92.93 8.9K
10:49 93.00 93.10 93.00 93.10 9.3K
10:50 93.10 93.10 93.09 93.09 3.9K
10:51 93.11 93.25 93.11 93.25 7.9K
10:52 93.34 93.34 93.25 93.28 14.4K
10:53 93.18 93.20 92.88 92.99 5.7K
10:54 93.00 93.23 93.00 93.23 1.9K
10:55 93.25 93.25 93.15 93.15 2.8K
10:56 93.16 93.16 93.16 93.16 2.4K
10:57 93.17 93.17 93.14 93.14 3.2K
10:58 93.16 93.16 93.03 93.07 1.4K
10:59 92.99 92.99 92.88 92.93 3.5K
11:00 93.01 93.01 92.94 92.94 2.8K
11:01 92.93 92.93 92.90 92.90 1.8K
11:02 92.94 92.94 92.58 92.58 9.2K
11:03 92.61 92.66 92.50 92.57 15.6K
11:04 92.48 92.48 92.29 92.36 23.9K
11:05 92.42 92.42 92.34 92.40 10.1K
11:06 92.40 92.55 92.38 92.49 7.7K
11:07 92.49 92.49 92.42 92.42 7.4K
11:08 92.41 92.43 92.41 92.43 1.5K
11:09 92.37 92.47 92.37 92.47 5.5K
11:10 92.38 92.38 92.33 92.36 8.0K
11:11 92.38 92.54 92.38 92.54 19.5K
11:12 92.55 92.58 92.44 92.46 14.7K
11:13 92.47 92.53 92.47 92.53 0.8K
11:14 92.66 92.72 92.61 92.61 20.7K
11:15 92.65 92.65 92.56 92.57 2.2K
11:16 92.53 92.64 92.52 92.64 4.5K
11:17 92.66 92.67 92.63 92.62 1.6K
11:18 92.65 92.67 92.63 92.63 0.5K
11:19 92.73 92.81 92.68 92.81 2.7K
11:20 92.78 92.78 92.61 92.61 3.0K
11:21 92.59 92.62 92.59 92.61 1.7K
11:22 92.49 92.49 92.49 92.49 3.2K
11:23 92.53 92.71 92.53 92.71 1.5K
11:24 92.79 92.99 92.79 92.95 9.9K
11:25 92.94 92.94 92.85 92.85 3.1K
11:26 92.85 93.00 92.82 93.00 3.4K
11:27 92.99 92.99 92.89 92.89 2.1K
11:28 92.91 92.98 92.91 92.98 2.0K
11:29 92.98 93.00 92.96 93.00 1.7K
11:30 92.95 93.01 92.94 92.96 5.1K
11:31 92.92 92.92 92.91 92.91 2.1K
11:32 92.95 92.95 92.89 92.90 1.8K
11:33 92.87 92.95 92.87 92.95 1.9K
11:34 93.01 93.01 93.01 93.01 1.7K
11:35 92.99 93.02 92.99 93.02 1.4K
11:36 93.11 93.14 93.11 93.14 1.4K
11:37 93.05 93.05 93.02 93.02 3.6K
11:38 93.05 93.05 93.05 93.05 0.8K
11:39 93.11 93.20 93.11 93.11 26.2K
11:40 93.11 93.27 93.11 93.22 10.2K
11:41 93.25 93.25 93.19 93.19 2.4K
11:42 93.19 93.20 93.19 93.20 1.5K
11:43 93.15 93.15 93.10 93.10 2.8K
11:44 93.10 93.10 93.10 93.10 2.3K
11:45 93.09 93.09 93.09 93.09 0.8K
11:47 93.14 93.14 93.14 93.14 1.3K
11:48 93.17 93.25 93.17 93.25 1.6K
11:49 93.30 93.30 93.30 93.30 0.7K
11:50 93.29 93.29 93.24 93.27 12.3K
11:51 93.26 93.36 93.26 93.36 6.1K
11:52 93.29 93.30 93.23 93.23 1.8K
11:53 93.17 93.18 93.17 93.18 1.0K
11:54 93.18 93.18 92.93 92.96 4.8K
11:56 93.06 93.06 93.06 93.06 3.2K
11:58 93.03 93.12 93.03 93.12 1.0K
11:59 93.13 93.13 93.08 93.08 0.6K
12:00 93.10 93.10 93.10 93.10 1.4K
12:01 93.02 93.07 93.02 93.07 2.1K
12:02 93.14 93.14 92.99 92.99 1.4K
12:03 93.01 93.01 93.01 93.01 1.0K
12:05 93.12 93.12 93.12 93.12 4.3K
12:06 93.17 93.17 93.17 93.17 0.9K
12:08 92.95 92.95 92.95 92.95 1.1K
12:09 92.96 92.96 92.95 92.95 5.2K
12:10 93.05 93.05 93.05 93.05 0.2K
12:11 93.11 93.14 93.10 93.10 2.2K
12:12 93.08 93.10 93.08 93.10 0.4K
12:13 93.21 93.32 93.21 93.32 6.2K
12:14 93.29 93.31 93.23 93.23 7.2K
12:15 93.16 93.19 93.16 93.19 3.3K
12:16 93.15 93.15 93.07 93.07 2.2K
12:17 93.04 93.06 93.04 93.06 1.4K
12:18 93.08 93.08 93.08 93.08 3.2K
12:20 92.95 92.95 92.82 92.82 3.3K
12:21 92.76 92.84 92.76 92.84 2.4K
12:22 92.86 92.87 92.86 92.87 0.7K
12:23 92.78 92.78 92.69 92.69 4.4K
12:24 92.67 92.67 92.63 92.63 5.8K
12:25 92.56 92.56 92.53 92.55 7.6K
12:26 92.50 92.51 92.45 92.45 8.4K
12:27 92.28 92.28 92.16 92.19 14.6K
12:28 92.21 92.21 92.13 92.20 11.5K
12:29 92.13 92.13 91.94 92.00 37.8K
12:30 91.93 91.93 91.87 91.92 13.7K
12:31 91.87 91.90 91.74 91.90 36.5K
12:32 91.86 91.92 91.86 91.87 6.8K
12:33 91.76 91.76 91.70 91.75 6.9K
12:34 91.74 91.74 91.72 91.72 11.2K
12:35 91.79 91.79 91.69 91.75 8.9K
12:36 91.66 91.72 91.66 91.66 4.6K
12:37 91.58 91.58 91.44 91.44 20.8K
12:38 91.42 91.43 91.28 91.33 22.9K
12:39 91.39 91.42 91.33 91.33 4.9K
12:40 91.31 91.31 91.21 91.27 6.1K
12:41 91.33 91.44 91.29 91.32 14.5K
12:42 91.20 91.25 91.08 91.13 150.8K
12:43 91.17 91.32 91.17 91.31 40.7K
12:44 91.31 91.35 91.24 91.26 37.2K
12:45 91.29 91.29 91.17 91.22 5.0K
12:46 91.23 91.35 91.23 91.35 7.3K
12:47 91.16 91.24 91.16 91.24 2.8K
12:48 91.16 91.16 91.09 91.15 5.8K
12:49 91.12 91.12 91.07 91.07 6.4K
12:50 91.00 91.20 90.91 91.20 39.4K
12:51 91.18 91.27 91.17 91.25 2.6K
12:52 91.35 91.42 91.34 91.42 7.3K
12:53 91.33 91.42 91.32 91.42 2.1K
12:54 91.43 91.43 91.28 91.28 5.9K
12:55 91.32 91.40 91.29 91.29 2.6K
12:56 91.29 91.46 91.29 91.46 5.4K
12:57 91.47 91.47 91.43 91.45 6.3K
12:58 91.48 91.49 91.48 91.49 6.4K
12:59 91.49 91.52 91.45 91.52 5.7K
13:00 91.46 91.46 91.34 91.34 10.8K
13:01 91.33 91.33 91.20 91.29 3.2K
13:02 91.24 91.30 91.14 91.18 30.6K
13:03 91.18 91.23 91.14 91.14 4.1K
13:04 91.04 91.12 91.04 91.12 1.0K
13:05 91.08 91.20 91.08 91.17 6.7K
13:06 91.18 91.26 91.18 91.26 5.8K
13:07 91.29 91.39 91.29 91.39 4.6K
13:08 91.35 91.35 91.35 91.35 0.5K
13:09 91.38 91.50 91.38 91.43 8.5K
13:10 91.37 91.37 91.20 91.20 6.0K
13:11 91.27 91.31 91.15 91.15 2.3K
13:12 91.15 91.15 91.09 91.13 4.8K
13:13 91.13 91.13 91.09 91.09 5.0K
13:14 91.12 91.13 91.12 91.13 1.1K
13:15 91.13 91.13 90.98 91.02 8.4K
13:16 91.00 91.11 91.00 91.10 7.7K
13:17 91.11 91.13 91.07 91.10 3.7K
13:18 91.07 91.15 91.06 91.11 4.2K
13:19 91.17 91.18 91.15 91.15 2.8K
13:20 91.31 91.36 91.31 91.32 3.5K
13:21 91.25 91.25 91.09 91.14 1.9K
13:22 91.19 91.22 91.19 91.22 2.5K
13:23 91.24 91.29 91.24 91.26 0.7K
13:24 91.23 91.23 91.17 91.17 1.6K
13:25 91.18 91.18 91.11 91.11 2.0K
13:26 91.19 91.19 91.09 91.09 1.1K
13:27 91.16 91.24 91.16 91.24 3.0K
13:28 91.24 91.24 91.19 91.19 9.8K
13:29 91.21 91.31 91.21 91.31 6.1K
13:30 91.07 91.07 91.07 91.07 0.2K
13:31 90.98 90.98 90.83 90.83 8.5K
13:32 90.88 90.90 90.85 90.88 3.6K
13:33 90.85 90.93 90.85 90.90 10.7K
13:34 90.95 90.95 90.91 90.92 3.9K
13:35 90.83 90.88 90.83 90.86 332.3K
13:36 90.94 91.15 90.93 91.13 10.8K
13:37 91.17 91.21 91.16 91.21 2.8K
13:38 91.18 91.18 91.06 91.06 6.7K
13:39 91.02 91.02 91.02 91.02 0.4K
13:40 90.99 90.99 90.93 90.94 4.9K
13:41 90.92 90.99 90.91 90.99 3.3K
13:42 91.01 91.01 90.95 90.95 3.7K
13:43 90.97 91.19 90.97 91.17 6.1K
13:44 91.18 91.32 91.18 91.32 36.8K
13:45 91.31 91.31 91.26 91.26 1.0K
13:46 91.24 91.24 91.19 91.21 3.8K
13:47 91.17 91.17 91.17 91.17 1.2K
13:48 91.12 91.16 91.00 91.00 2.8K
13:49 90.93 90.96 90.93 90.96 2.3K
13:50 90.99 91.00 90.99 91.00 1.8K
13:51 90.98 90.98 90.93 90.93 1.9K
13:52 90.93 90.93 90.84 90.85 5.2K
13:53 90.91 90.92 90.83 90.86 2.2K
13:54 90.84 90.84 90.75 90.79 14.2K
13:55 90.88 90.88 90.88 90.88 1.8K
13:57 90.97 91.03 90.97 91.03 1.6K
13:58 91.11 91.14 91.11 91.14 1.8K
13:59 91.17 91.19 91.17 91.18 2.2K
14:00 91.21 91.21 91.15 91.16 1.9K
14:01 91.15 91.15 91.11 91.11 16.1K
14:02 91.05 91.05 91.05 91.05 3.4K
14:03 91.24 91.24 91.24 91.24 5.5K
14:04 91.27 91.36 91.27 91.36 4.1K
14:05 91.36 91.41 91.36 91.37 5.6K
14:06 91.48 91.54 91.48 91.53 6.5K
14:07 91.54 91.54 91.35 91.37 2.7K
14:08 91.35 91.35 91.35 91.35 0.4K
14:09 91.26 91.32 91.25 91.32 3.9K
14:10 91.33 91.33 91.33 91.33 1.8K
14:11 91.40 91.41 91.33 91.33 27.4K
14:12 91.34 91.34 91.31 91.31 2.1K
14:13 91.24 91.24 91.24 91.24 5.1K
14:14 91.29 91.29 91.26 91.26 0.6K
14:15 91.27 91.27 91.24 91.24 1.4K
14:16 91.30 91.30 91.20 91.20 1.4K
14:17 91.33 91.33 91.33 91.33 0.8K
14:18 91.37 91.39 91.37 91.39 4.8K
14:19 91.32 91.32 91.30 91.30 1.0K
14:20 91.33 91.33 91.31 91.31 1.1K
14:21 91.33 91.33 91.33 91.33 0.8K
14:22 91.35 91.36 91.35 91.36 1.6K
14:23 91.49 91.51 91.48 91.48 5.9K
14:24 91.45 91.50 91.45 91.50 7.5K
14:25 91.54 91.62 91.53 91.55 6.7K
14:26 91.56 91.56 91.54 91.54 3.3K
14:27 91.64 91.66 91.64 91.65 3.4K
14:28 91.67 91.67 91.64 91.65 3.0K
14:29 91.61 91.63 91.57 91.63 5.2K
14:30 91.45 91.47 91.44 91.47 1.6K
14:31 91.55 91.57 91.55 91.57 1.9K
14:32 91.56 91.59 91.56 91.59 3.1K
14:33 91.53 91.53 91.53 91.53 1.4K
14:34 91.51 91.51 91.44 91.48 6.2K
14:35 91.44 91.44 91.28 91.28 1.8K
14:36 91.29 91.33 91.29 91.33 1.7K
14:37 91.36 91.43 91.36 91.43 3.4K
14:38 91.42 91.50 91.42 91.48 5.6K
14:40 91.48 91.52 91.48 91.52 1.1K
14:41 91.52 91.52 91.52 91.52 0.4K
14:42 91.50 91.55 91.50 91.55 2.8K
14:43 91.58 91.58 91.44 91.44 5.2K
14:44 91.46 91.46 91.46 91.46 3.0K
14:45 91.49 91.50 91.49 91.49 1.0K
14:46 91.40 91.40 91.37 91.37 4.6K
14:47 91.32 91.49 91.32 91.47 63.2K
14:48 91.48 91.71 91.48 91.71 2.7K
14:49 91.71 91.77 91.66 91.67 5.0K
14:50 91.61 91.64 91.61 91.64 7.6K
14:52 91.73 91.84 91.73 91.81 27.4K
14:53 91.82 91.82 91.76 91.76 1.5K
14:54 91.69 91.73 91.66 91.73 4.3K
14:55 91.69 91.69 91.63 91.63 0.4K
14:56 91.66 91.66 91.52 91.55 5.5K
14:57 91.46 91.46 91.40 91.40 3.0K
14:58 91.39 91.45 91.38 91.45 2.8K
14:59 91.30 91.30 91.24 91.24 3.8K
15:00 91.28 91.41 91.28 91.41 6.4K
15:01 91.41 91.44 91.37 91.38 2.6K
15:02 91.43 91.46 91.43 91.46 3.1K
15:03 91.54 91.61 91.54 91.58 5.4K
15:04 91.62 91.80 91.62 91.80 15.8K
15:05 91.73 91.74 91.67 91.67 2.9K
15:06 91.72 91.72 91.70 91.70 1.0K
15:07 91.70 91.70 91.68 91.68 1.0K
15:08 91.68 91.78 91.68 91.78 1.7K
15:10 91.75 91.82 91.75 91.82 1.8K
15:11 91.77 91.77 91.76 91.76 1.2K
15:12 91.89 91.97 91.89 91.96 5.5K
15:13 92.06 92.06 91.97 91.98 5.4K
15:14 91.98 92.02 91.92 91.96 8.2K
15:15 91.88 91.88 91.83 91.86 2.8K
15:16 91.84 91.87 91.81 91.87 2.7K
15:17 91.86 91.90 91.86 91.90 0.9K
15:18 91.93 91.95 91.93 91.95 3.1K
15:19 91.94 91.98 91.94 91.98 5.0K
15:20 91.99 91.99 91.92 91.95 2.6K
15:21 91.90 92.02 91.90 92.02 8.1K
15:22 92.03 92.10 92.03 92.04 5.1K
15:23 92.06 92.07 92.00 92.02 4.6K
15:24 92.03 92.05 91.99 91.99 4.6K
15:25 92.01 92.02 91.97 91.97 4.5K
15:26 92.01 92.02 92.00 92.02 3.2K
15:27 92.02 92.05 92.01 92.01 1.9K
15:28 92.02 92.07 92.02 92.07 4.4K
15:29 92.06 92.06 92.00 92.00 1.7K
15:30 92.00 92.05 91.89 91.89 6.2K
15:31 91.97 92.25 91.97 92.25 12.7K
15:32 92.27 92.27 92.10 92.13 6.0K
15:33 92.17 92.17 92.05 92.08 7.3K
15:34 92.01 92.04 92.00 92.00 6.5K
15:35 91.93 91.93 91.83 91.85 5.0K
15:36 91.81 91.81 91.73 91.77 18.7K
15:37 91.78 91.78 91.74 91.74 4.6K
15:38 91.82 91.85 91.79 91.85 1.8K
15:39 91.77 91.82 91.77 91.82 1.4K
15:40 91.86 91.90 91.83 91.90 9.0K
15:41 91.90 91.90 91.83 91.88 10.6K
15:42 91.94 91.94 91.94 91.94 0.5K
15:43 91.90 91.90 91.85 91.88 2.9K
15:44 91.93 91.93 91.93 91.92 1.4K
15:45 91.88 91.90 91.88 91.90 2.4K
15:46 91.93 92.05 91.93 91.96 11.2K
15:47 91.94 91.95 91.88 91.95 2.4K
15:48 92.04 92.04 92.03 92.03 2.7K
15:50 92.07 92.13 92.05 92.05 8.4K
15:51 92.09 92.09 92.09 92.09 3.2K
15:52 91.91 92.02 91.91 92.02 3.1K
15:53 92.05 92.08 92.05 92.06 5.3K
15:54 92.07 92.07 91.92 91.92 10.7K
15:55 91.82 92.03 91.80 92.03 63.4K
15:56 92.06 92.06 91.99 91.99 13.3K
15:57 91.97 92.03 91.97 91.98 7.7K
15:58 91.99 91.99 91.90 91.95 17.8K
15:59 91.98 92.10 91.87 92.02 81.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available