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 92.29 92.29 91.99 92.03 224.2K
09:31 92.01 92.01 91.71 91.82 21.1K
09:32 91.77 91.98 91.77 91.87 10.5K
09:33 91.85 92.14 91.84 92.14 11.9K
09:34 92.16 92.21 92.00 92.00 14.2K
09:35 92.03 92.03 91.88 91.98 16.6K
09:36 92.03 92.12 91.97 92.07 8.1K
09:37 91.90 91.97 91.76 91.76 15.8K
09:38 91.73 91.73 91.62 91.64 10.5K
09:39 91.66 91.68 91.54 91.67 33.7K
09:40 91.62 91.62 91.58 91.59 4.3K
09:41 91.61 91.76 91.57 91.57 23.4K
09:42 91.73 91.74 91.62 91.72 4.8K
09:43 91.79 91.81 91.71 91.71 4.7K
09:44 91.60 91.60 91.56 91.58 4.8K
09:45 91.81 91.87 91.78 91.86 9.1K
09:46 91.82 91.86 91.63 91.63 3.0K
09:47 91.43 91.46 91.34 91.34 32.4K
09:48 91.31 91.31 91.19 91.25 24.6K
09:49 91.25 91.34 91.25 91.28 14.1K
09:50 91.19 91.30 91.19 91.26 9.7K
09:51 91.36 91.36 91.31 91.31 8.2K
09:52 91.39 91.39 91.21 91.24 8.4K
09:53 91.24 91.24 91.14 91.22 12.2K
09:54 91.23 91.31 91.16 91.16 5.9K
09:55 91.20 91.23 91.20 91.23 3.0K
09:56 91.22 91.25 91.22 91.25 3.9K
09:57 91.30 91.36 91.27 91.36 16.7K
09:58 91.32 91.32 91.30 91.31 25.1K
09:59 91.31 91.32 91.24 91.28 8.3K
10:00 91.14 91.14 90.80 90.80 69.3K
10:01 90.82 90.82 90.55 90.60 21.2K
10:02 90.65 90.70 90.47 90.50 1,032.2K
10:03 90.46 90.58 90.35 90.58 79.8K
10:04 90.56 90.56 90.42 90.48 36.2K
10:05 90.49 90.56 90.45 90.53 22.7K
10:06 90.50 90.50 90.30 90.33 38.6K
10:07 90.45 90.45 90.34 90.34 22.3K
10:08 90.38 90.38 90.24 90.27 43.0K
10:09 90.26 90.34 90.26 90.29 38.3K
10:10 90.41 90.42 90.24 90.25 558.8K
10:11 90.29 90.29 90.17 90.28 34.5K
10:12 90.31 90.38 90.27 90.30 46.8K
10:13 90.30 90.32 90.15 90.15 11.6K
10:14 90.17 90.26 90.17 90.26 22.5K
10:15 90.27 90.34 90.26 90.32 15.6K
10:16 90.33 90.34 90.30 90.30 16.0K
10:17 90.38 90.47 90.37 90.42 150.5K
10:18 90.40 90.53 90.40 90.52 13.2K
10:19 90.61 90.66 90.50 90.52 7.7K
10:20 90.50 90.66 90.50 90.66 2.6K
10:21 90.63 90.73 90.59 90.59 16.0K
10:22 90.68 90.69 90.63 90.64 9.7K
10:23 90.83 90.83 90.74 90.81 8.2K
10:24 90.78 90.90 90.78 90.90 13.5K
10:25 90.84 90.84 90.74 90.74 13.4K
10:26 90.78 90.82 90.74 90.82 6.3K
10:27 90.83 90.84 90.81 90.84 2.8K
10:28 90.82 90.86 90.75 90.83 7.6K
10:29 90.96 91.02 90.95 90.95 13.2K
10:30 90.95 90.97 90.89 90.91 6.8K
10:31 90.91 91.02 90.91 91.02 3.6K
10:32 91.01 91.01 90.92 90.92 3.2K
10:33 90.96 91.15 90.96 91.08 10.3K
10:34 91.17 91.17 91.06 91.08 13.2K
10:35 90.99 91.04 90.99 91.02 3.6K
10:36 90.98 91.05 90.98 91.05 1.9K
10:37 91.12 91.19 91.10 91.18 6.8K
10:38 91.22 91.22 91.17 91.17 9.1K
10:39 91.11 91.26 91.11 91.26 5.2K
10:40 91.15 91.17 91.09 91.09 2.3K
10:41 91.15 91.19 91.15 91.19 4.4K
10:42 91.19 91.19 91.01 91.06 2.8K
10:43 91.01 91.04 91.01 91.04 4.2K
10:44 91.00 91.02 90.98 91.01 14.6K
10:45 91.03 91.04 91.01 91.04 4.7K
10:46 91.13 91.17 91.13 91.17 8.9K
10:47 91.11 91.38 91.11 91.38 11.5K
10:48 91.34 91.36 91.30 91.36 5.6K
10:49 91.38 91.40 91.31 91.32 7.2K
10:50 91.28 91.29 91.06 91.06 10.3K
10:51 91.03 91.12 91.03 91.06 12.7K
10:52 90.91 90.93 90.83 90.83 5.3K
10:53 90.83 90.84 90.80 90.80 3.1K
10:54 90.80 91.00 90.80 90.89 4.3K
10:55 90.92 90.92 90.86 90.86 1.5K
10:56 90.74 90.91 90.70 90.86 6.5K
10:57 90.91 90.91 90.78 90.78 1.1K
10:58 90.71 90.80 90.71 90.80 1.4K
10:59 90.86 90.86 90.73 90.74 1.4K
11:00 90.77 90.79 90.59 90.66 4.1K
11:01 90.64 90.64 90.55 90.58 10.2K
11:02 90.49 90.62 90.48 90.61 11.2K
11:03 90.65 90.65 90.55 90.56 22.2K
11:04 90.55 90.57 90.47 90.49 5.1K
11:05 90.51 90.51 90.49 90.49 17.8K
11:06 90.48 90.53 90.48 90.53 6.7K
11:07 90.44 90.44 90.44 90.44 2.3K
11:08 90.44 90.55 90.40 90.40 3.6K
11:09 90.39 90.52 90.39 90.52 4.5K
11:10 90.55 90.55 90.54 90.54 0.9K
11:11 90.42 90.45 90.42 90.45 1.4K
11:12 90.43 90.56 90.43 90.55 3.1K
11:13 90.53 90.55 90.47 90.47 10.2K
11:14 90.49 90.49 90.45 90.46 5.6K
11:15 90.42 90.42 90.39 90.39 3.7K
11:16 90.41 90.41 90.41 90.41 1.3K
11:17 90.55 90.55 90.46 90.46 8.6K
11:18 90.50 90.50 90.44 90.44 2.5K
11:19 90.35 90.35 90.33 90.33 2.0K
11:20 90.45 90.47 90.45 90.47 2.5K
11:21 90.49 90.55 90.49 90.55 2.2K
11:22 90.50 90.59 90.50 90.59 1.6K
11:23 90.57 90.57 90.57 90.57 0.9K
11:24 90.56 90.56 90.50 90.53 2.0K
11:25 90.55 90.59 90.55 90.59 3.0K
11:26 90.59 90.59 90.52 90.52 1.6K
11:27 90.41 90.41 90.33 90.33 1.7K
11:28 90.32 90.32 90.32 90.32 0.5K
11:29 90.28 90.30 90.28 90.30 1.2K
11:30 90.24 90.25 90.22 90.25 2.3K
11:31 90.26 90.42 90.26 90.42 1.2K
11:32 90.30 90.30 90.27 90.27 8.2K
11:33 90.24 90.30 90.24 90.28 14.5K
11:34 90.31 90.33 90.25 90.25 5.3K
11:35 90.26 90.28 90.25 90.27 2.1K
11:36 90.30 90.30 90.25 90.25 1.6K
11:37 90.31 90.31 90.09 90.10 12.7K
11:38 90.10 90.12 90.02 90.12 9.6K
11:39 90.16 90.17 90.14 90.14 4.0K
11:40 90.21 90.27 90.21 90.27 6.1K
11:41 90.41 90.44 90.41 90.44 4.5K
11:42 90.41 90.48 90.41 90.48 13.2K
11:43 90.44 90.53 90.42 90.51 12.7K
11:44 90.58 90.58 90.57 90.57 4.3K
11:45 90.57 90.64 90.57 90.60 3.5K
11:46 90.53 90.59 90.46 90.46 6.2K
11:47 90.42 90.42 90.40 90.40 4.1K
11:48 90.33 90.43 90.31 90.43 7.9K
11:49 90.42 90.42 90.36 90.36 3.3K
11:50 90.42 90.52 90.42 90.50 4.8K
11:51 90.45 90.48 90.44 90.48 4.5K
11:52 90.48 90.58 90.48 90.58 2.4K
11:53 90.49 90.49 90.49 90.49 0.9K
11:55 90.37 90.37 90.30 90.30 3.1K
11:57 90.26 90.26 90.26 90.26 1.4K
11:58 90.22 90.22 90.22 90.22 5.4K
11:59 90.19 90.20 90.10 90.10 4.2K
12:01 90.15 90.16 90.13 90.16 3.9K
12:02 90.15 90.15 90.07 90.07 1.3K
12:03 90.08 90.09 90.06 90.06 3.9K
12:04 90.05 90.05 89.97 89.98 71.1K
12:05 89.99 89.99 89.99 89.99 0.3K
12:06 90.02 90.08 90.02 90.05 7.0K
12:07 90.06 90.08 90.06 90.08 3.2K
12:08 90.07 90.07 90.02 90.02 3.2K
12:09 89.99 89.99 89.95 89.99 16.7K
12:10 90.01 90.02 90.00 90.02 2.8K
12:11 90.03 90.05 90.01 90.05 7.6K
12:12 90.04 90.04 90.04 90.04 1.8K
12:13 90.01 90.04 90.01 90.04 3.1K
12:14 90.05 90.05 90.05 90.05 1.6K
12:15 90.10 90.10 90.07 90.08 1.8K
12:16 90.07 90.07 90.07 90.07 2.2K
12:17 90.11 90.11 90.07 90.07 0.9K
12:18 90.13 90.22 90.13 90.22 6.5K
12:19 90.18 90.27 90.18 90.27 13.8K
12:20 90.19 90.19 90.19 90.19 2.5K
12:21 90.19 90.26 90.18 90.23 4.0K
12:22 90.11 90.11 90.08 90.08 1.9K
12:23 90.06 90.10 90.06 90.10 2.0K
12:24 90.11 90.18 90.10 90.18 8.5K
12:25 90.24 90.24 90.24 90.24 1.1K
12:26 90.29 90.34 90.29 90.33 7.7K
12:27 90.24 90.24 90.18 90.18 3.4K
12:28 90.30 90.31 90.30 90.31 4.5K
12:30 90.42 90.42 90.40 90.40 2.1K
12:31 90.40 90.40 90.40 90.40 1.0K
12:32 90.43 90.43 90.43 90.43 0.5K
12:34 90.43 90.49 90.43 90.49 4.5K
12:35 90.52 90.52 90.48 90.48 1.1K
12:36 90.42 90.42 90.42 90.42 1.7K
12:37 90.41 90.44 90.41 90.44 1.5K
12:38 90.59 90.64 90.59 90.64 0.7K
12:39 90.61 90.61 90.61 90.61 0.5K
12:40 90.60 90.62 90.60 90.62 10.0K
12:41 90.66 90.71 90.66 90.71 3.0K
12:42 90.68 90.70 90.68 90.70 11.4K
12:43 90.73 90.76 90.71 90.75 6.3K
12:44 90.72 90.72 90.70 90.70 0.6K
12:45 90.70 90.70 90.70 90.70 1.4K
12:46 90.61 90.61 90.61 90.61 0.3K
12:47 90.73 90.73 90.73 90.73 1.1K
12:48 90.74 90.81 90.74 90.81 5.5K
12:50 90.74 90.74 90.70 90.70 1.4K
12:51 90.79 90.79 90.79 90.79 0.2K
12:52 90.76 90.76 90.71 90.71 1.3K
12:53 90.75 90.75 90.75 90.75 0.1K
12:54 90.73 90.73 90.73 90.73 5.9K
12:55 90.81 90.81 90.75 90.77 1.6K
12:56 90.80 90.86 90.80 90.86 0.6K
12:57 90.86 90.86 90.86 90.86 0.8K
12:58 90.94 90.94 90.91 90.91 9.2K
12:59 90.89 90.89 90.89 90.89 1.3K
13:00 90.87 90.90 90.82 90.82 2.8K
13:01 90.71 90.71 90.71 90.71 3.6K
13:02 90.89 90.89 90.89 90.89 1.0K
13:03 90.90 90.90 90.90 90.90 1.5K
13:04 90.77 90.77 90.77 90.77 0.7K
13:05 90.76 90.76 90.76 90.76 2.2K
13:06 90.86 90.86 90.86 90.86 0.1K
13:07 90.93 90.93 90.92 90.92 5.3K
13:08 91.06 91.06 91.06 91.06 0.4K
13:09 91.05 91.05 91.05 91.05 1.4K
13:10 91.05 91.14 91.05 91.11 1.9K
13:11 91.12 91.12 91.11 91.11 1.0K
13:12 91.09 91.13 91.09 91.13 6.1K
13:13 91.10 91.14 91.10 91.14 2.9K
13:14 91.13 91.13 91.13 91.13 2.5K
13:15 91.08 91.08 91.04 91.04 1.0K
13:16 91.07 91.07 90.97 90.99 10.4K
13:17 91.03 91.03 91.03 91.03 2.1K
13:18 91.11 91.11 91.08 91.08 4.9K
13:19 91.13 91.17 91.12 91.12 4.3K
13:20 91.12 91.20 91.12 91.18 3.6K
13:21 91.20 91.20 91.15 91.15 4.1K
13:22 91.18 91.18 91.16 91.16 1.6K
13:23 91.25 91.38 91.25 91.37 11.6K
13:24 91.43 91.48 91.43 91.43 9.4K
13:25 91.39 91.41 91.35 91.41 9.3K
13:26 91.41 91.41 91.41 91.41 0.7K
13:27 91.43 91.50 91.43 91.50 2.3K
13:28 91.52 91.58 91.47 91.50 15.9K
13:29 91.49 91.49 91.49 91.49 0.7K
13:30 91.43 91.43 91.28 91.28 6.5K
13:31 91.25 91.30 91.25 91.30 1.7K
13:32 91.33 91.40 91.33 91.40 0.4K
13:33 91.44 91.47 91.44 91.47 1.4K
13:35 91.43 91.46 91.43 91.46 3.4K
13:36 91.46 91.46 91.46 91.46 1.1K
13:37 91.52 91.52 91.52 91.52 1.3K
13:38 91.53 91.53 91.53 91.53 0.3K
13:39 91.56 91.56 91.52 91.52 13.3K
13:40 91.57 91.57 91.57 91.57 1.1K
13:41 91.58 91.58 91.50 91.51 1.2K
13:42 91.51 91.51 91.49 91.49 6.7K
13:43 91.42 91.46 91.42 91.46 1.9K
13:44 91.47 91.48 91.47 91.47 2.0K
13:45 91.50 91.50 91.50 91.50 1.1K
13:46 91.55 91.55 91.50 91.50 1.9K
13:47 91.39 91.40 91.39 91.40 3.0K
13:48 91.40 91.40 91.40 91.40 0.5K
13:49 91.47 91.48 91.47 91.48 3.0K
13:50 91.58 91.59 91.58 91.59 0.7K
13:51 91.65 91.65 91.59 91.63 3.3K
13:52 91.60 91.60 91.48 91.48 1.3K
13:53 91.44 91.52 91.44 91.52 1.2K
13:54 91.63 91.63 91.58 91.58 1.8K
13:55 91.55 91.68 91.55 91.68 9.3K
13:57 91.74 91.82 91.74 91.82 5.8K
13:58 91.81 91.81 91.72 91.78 13.4K
13:59 91.83 91.83 91.81 91.82 2.0K
14:00 91.82 91.82 91.80 91.80 0.9K
14:01 91.60 91.63 91.60 91.63 2.2K
14:02 91.58 91.60 91.58 91.60 0.4K
14:03 91.57 91.57 91.50 91.51 2.0K
14:04 91.46 91.48 91.43 91.43 1.5K
14:05 91.43 91.43 91.22 91.25 4.5K
14:06 91.29 91.29 91.18 91.22 2.2K
14:07 91.24 91.25 91.14 91.17 3.7K
14:08 91.17 91.17 91.17 91.17 0.6K
14:09 91.19 91.19 91.05 91.06 4.2K
14:10 90.98 91.07 90.95 91.06 2.3K
14:11 91.08 91.15 91.08 91.15 0.6K
14:12 91.12 91.15 91.10 91.11 3.8K
14:13 91.13 91.14 91.11 91.11 1.6K
14:14 91.10 91.10 91.08 91.08 0.9K
14:15 91.07 91.10 91.07 91.10 0.8K
14:16 91.12 91.12 91.12 91.12 0.8K
14:17 91.09 91.09 91.09 91.09 0.5K
14:18 91.12 91.12 91.12 91.12 0.5K
14:19 91.14 91.14 91.14 91.14 0.4K
14:21 91.03 91.03 91.00 91.00 5.8K
14:22 90.90 90.94 90.90 90.94 3.4K
14:24 91.01 91.03 91.00 91.03 20.2K
14:25 91.12 91.12 91.12 91.12 0.3K
14:26 91.13 91.18 91.13 91.18 3.2K
14:27 91.26 91.31 91.26 91.30 2.3K
14:28 91.30 91.30 91.28 91.28 0.3K
14:29 91.28 91.28 91.24 91.26 3.4K
14:30 91.20 91.20 91.10 91.10 7.0K
14:31 91.00 91.11 91.00 91.11 0.6K
14:32 91.13 91.13 91.12 91.12 4.4K
14:33 91.09 91.09 91.09 91.09 0.1K
14:34 91.06 91.06 91.06 91.06 1.3K
14:36 90.96 90.96 90.96 90.96 1.3K
14:37 90.97 90.97 90.97 90.97 1.1K
14:38 90.95 90.99 90.95 90.99 1.7K
14:39 91.04 91.08 91.04 91.08 1.9K
14:40 91.12 91.12 91.12 91.12 0.7K
14:41 91.13 91.13 91.13 91.13 0.5K
14:42 91.02 91.02 90.97 90.97 3.8K
14:44 91.03 91.04 91.01 91.04 4.0K
14:46 90.98 90.98 90.93 90.96 2.1K
14:47 90.96 90.96 90.96 90.96 0.5K
14:48 90.90 90.92 90.90 90.92 5.5K
14:49 90.97 90.97 90.84 90.84 7.7K
14:50 90.80 90.94 90.80 90.94 9.4K
14:51 90.92 90.94 90.92 90.94 6.4K
14:52 90.91 90.98 90.91 90.98 0.4K
14:53 91.01 91.01 90.95 90.95 1.2K
14:54 90.98 91.05 90.97 91.03 8.0K
14:55 91.06 91.10 91.06 91.08 5.5K
14:56 91.08 91.10 91.08 91.08 3.8K
14:57 91.06 91.17 91.06 91.15 11.7K
14:58 91.14 91.14 91.09 91.11 5.8K
14:59 91.02 91.04 91.02 91.04 16.0K
15:00 91.04 91.04 90.92 90.92 1.0K
15:01 90.90 90.90 90.88 90.88 7.8K
15:02 90.90 91.05 90.90 91.05 3.2K
15:03 91.04 91.08 91.04 91.08 4.7K
15:04 91.03 91.04 91.00 91.00 4.8K
15:05 91.08 91.08 91.02 91.02 4.5K
15:06 91.02 91.14 91.02 91.12 7.0K
15:07 91.11 91.11 91.07 91.07 3.8K
15:08 91.03 91.03 91.03 91.03 5.4K
15:10 90.96 90.96 90.96 90.96 0.8K
15:11 90.96 90.96 90.96 90.96 0.7K
15:12 90.83 90.87 90.80 90.80 11.6K
15:13 90.80 90.83 90.77 90.79 8.2K
15:14 90.70 90.70 90.62 90.63 5.2K
15:15 90.70 90.70 90.65 90.68 1.8K
15:16 90.68 90.68 90.48 90.48 9.2K
15:17 90.46 90.53 90.40 90.53 7.7K
15:18 90.46 90.49 90.43 90.49 1.8K
15:19 90.45 90.49 90.45 90.49 2.4K
15:20 90.55 90.55 90.55 90.55 0.8K
15:21 90.58 90.59 90.52 90.55 7.1K
15:22 90.56 90.63 90.56 90.63 5.4K
15:23 90.62 90.62 90.59 90.59 3.0K
15:24 90.62 90.62 90.54 90.56 4.2K
15:25 90.55 90.57 90.54 90.54 3.7K
15:26 90.55 90.55 90.55 90.55 9.3K
15:28 90.51 90.51 90.47 90.48 19.4K
15:29 90.51 90.53 90.48 90.53 4.7K
15:30 90.48 90.55 90.48 90.55 1.3K
15:31 90.50 90.50 90.42 90.42 3.1K
15:32 90.42 90.42 90.30 90.31 4.0K
15:33 90.36 90.41 90.31 90.36 10.8K
15:35 90.47 90.49 90.47 90.48 2.2K
15:37 90.51 90.60 90.46 90.60 9.2K
15:38 90.63 90.73 90.60 90.73 6.0K
15:39 90.72 90.72 90.56 90.56 52.6K
15:40 90.55 90.56 90.54 90.54 1.9K
15:41 90.54 90.55 90.50 90.50 9.3K
15:42 90.44 90.54 90.44 90.54 1.2K
15:43 90.60 90.65 90.60 90.65 2.2K
15:44 90.60 90.60 90.53 90.54 2.6K
15:45 90.48 90.51 90.41 90.51 4.4K
15:46 90.47 90.48 90.43 90.46 4.5K
15:47 90.45 90.45 90.45 90.45 0.9K
15:48 90.48 90.49 90.45 90.45 4.6K
15:49 90.50 90.55 90.48 90.48 5.2K
15:50 90.42 90.56 90.42 90.53 5.8K
15:51 90.57 90.57 90.50 90.50 3.3K
15:52 90.47 90.57 90.47 90.57 3.9K
15:53 90.61 90.63 90.57 90.63 5.4K
15:54 90.64 90.70 90.62 90.70 20.5K
15:55 90.62 90.64 90.55 90.64 8.4K
15:56 90.59 90.66 90.58 90.66 18.5K
15:57 90.69 90.72 90.64 90.72 9.1K
15:58 90.72 90.73 90.66 90.67 3.6K
15:59 90.65 90.70 90.52 90.56 89.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available