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 89.06 89.10 89.04 89.10 264.6K
09:31 89.11 89.13 88.98 89.05 32.4K
09:32 89.15 89.17 89.11 89.15 58.9K
09:33 89.11 89.19 89.06 89.18 8.7K
09:34 89.19 89.25 89.18 89.25 7.3K
09:35 89.27 89.31 89.22 89.26 17.6K
09:36 89.25 89.25 89.09 89.09 12.6K
09:37 89.04 89.07 88.99 89.00 9.4K
09:38 89.03 89.04 89.01 89.01 8.5K
09:39 89.05 89.12 89.04 89.11 3.7K
09:40 89.00 89.05 89.00 89.02 14.5K
09:41 89.04 89.04 89.00 89.00 5.6K
09:42 89.00 89.02 88.96 89.02 6.5K
09:43 89.03 89.24 89.03 89.24 7.0K
09:44 89.36 89.36 89.36 89.36 1.3K
09:45 89.39 89.39 89.24 89.25 8.9K
09:46 89.24 89.27 89.23 89.24 3.8K
09:47 89.23 89.29 89.23 89.29 4.3K
09:48 89.33 89.35 89.32 89.34 4.1K
09:49 89.41 89.41 89.29 89.29 5.7K
09:50 89.30 89.33 89.29 89.33 3.6K
09:51 89.33 89.33 89.33 89.33 1.0K
09:52 89.35 89.37 89.35 89.37 0.9K
09:53 89.36 89.45 89.36 89.45 7.8K
09:54 89.58 89.68 89.56 89.56 13.6K
09:55 89.59 89.64 89.59 89.63 3.7K
09:56 89.63 89.81 89.63 89.81 11.6K
09:57 89.78 89.78 89.73 89.73 1.4K
09:58 89.77 89.79 89.70 89.73 9.3K
09:59 89.68 89.70 89.68 89.69 1.7K
10:00 89.59 89.61 89.57 89.60 4.6K
10:01 89.57 89.57 89.49 89.49 2.0K
10:02 89.52 89.56 89.52 89.56 3.8K
10:03 89.53 89.53 89.53 89.53 0.3K
10:04 89.59 89.66 89.59 89.66 5.7K
10:05 89.62 89.72 89.62 89.72 1.0K
10:06 89.75 89.86 89.75 89.86 3.4K
10:07 89.92 89.92 89.79 89.79 3.8K
10:08 89.78 89.78 89.75 89.75 4.1K
10:09 89.73 89.73 89.66 89.66 4.0K
10:10 89.56 89.56 89.54 89.54 2.2K
10:11 89.45 89.50 89.45 89.50 1.6K
10:12 89.50 89.50 89.47 89.49 1.8K
10:13 89.46 89.50 89.46 89.48 2.6K
10:14 89.44 89.44 89.39 89.39 3.9K
10:15 89.46 89.48 89.31 89.31 15.0K
10:16 89.32 89.44 89.32 89.44 3.7K
10:17 89.43 89.49 89.43 89.49 2.6K
10:18 89.59 89.59 89.51 89.51 1.9K
10:19 89.60 89.61 89.60 89.60 1.1K
10:20 89.71 89.71 89.70 89.70 8.3K
10:21 89.66 89.66 89.59 89.63 1.7K
10:22 89.53 89.53 89.53 89.53 0.5K
10:23 89.45 89.49 89.45 89.49 3.5K
10:24 89.33 89.36 89.33 89.36 3.3K
10:25 89.34 89.34 89.22 89.22 5.6K
10:26 89.23 89.27 89.22 89.27 2.7K
10:27 89.22 89.22 89.19 89.19 1.6K
10:28 89.27 89.27 89.16 89.17 7.3K
10:29 89.15 89.16 89.13 89.16 1.2K
10:30 89.14 89.34 89.14 89.34 2.3K
10:31 89.39 89.47 89.39 89.47 1.9K
10:32 89.37 89.41 89.35 89.35 2.5K
10:33 89.44 89.44 89.44 89.44 0.2K
10:34 89.41 89.42 89.36 89.40 1.5K
10:35 89.39 89.39 89.39 89.39 0.6K
10:36 89.43 89.59 89.43 89.53 5.2K
10:37 89.68 89.68 89.66 89.66 0.7K
10:38 89.65 89.65 89.62 89.63 4.5K
10:39 89.74 89.86 89.74 89.82 15.3K
10:40 89.84 89.87 89.73 89.73 1.6K
10:41 89.72 89.79 89.72 89.79 1.8K
10:42 89.77 89.86 89.77 89.86 7.8K
10:43 89.91 89.91 89.91 89.91 0.5K
10:44 89.93 90.03 89.93 90.03 6.7K
10:45 89.98 90.08 89.98 90.05 16.1K
10:46 90.00 90.09 90.00 90.07 8.9K
10:47 90.09 90.09 90.02 90.02 12.6K
10:48 90.01 90.06 90.01 90.06 4.3K
10:49 90.01 90.01 90.01 90.01 6.2K
10:50 90.10 90.10 89.97 90.01 2.4K
10:51 89.99 89.99 89.92 89.92 10.6K
10:52 89.88 89.88 89.81 89.81 5.5K
10:53 89.80 89.80 89.80 89.80 0.5K
10:54 89.79 89.81 89.76 89.79 3.7K
10:55 89.86 89.86 89.86 89.86 1.9K
10:56 89.75 89.75 89.75 89.75 0.8K
10:57 89.78 89.82 89.78 89.82 6.9K
10:58 89.75 89.75 89.69 89.69 1.9K
10:59 89.70 89.77 89.68 89.77 5.3K
11:00 89.79 89.80 89.65 89.65 1.9K
11:01 89.64 89.74 89.64 89.71 0.5K
11:02 89.71 89.75 89.67 89.67 3.9K
11:03 89.68 89.72 89.62 89.62 1.5K
11:04 89.66 89.66 89.54 89.56 5.9K
11:05 89.60 89.60 89.53 89.53 0.8K
11:06 89.44 89.49 89.44 89.49 4.9K
11:07 89.44 89.44 89.43 89.43 3.0K
11:08 89.55 89.57 89.52 89.52 1.2K
11:09 89.46 89.48 89.45 89.45 2.0K
11:10 89.59 89.59 89.57 89.57 0.6K
11:11 89.54 89.54 89.50 89.50 2.1K
11:12 89.51 89.51 89.51 89.51 0.6K
11:13 89.42 89.42 89.41 89.41 4.0K
11:14 89.46 89.50 89.46 89.50 2.2K
11:17 89.53 89.53 89.45 89.45 1.7K
11:18 89.44 89.44 89.44 89.44 0.7K
11:19 89.48 89.52 89.48 89.52 1.4K
11:20 89.50 89.50 89.45 89.47 7.7K
11:21 89.39 89.44 89.39 89.44 1.3K
11:22 89.50 89.54 89.50 89.54 1.3K
11:23 89.61 89.61 89.60 89.60 0.4K
11:24 89.60 89.64 89.52 89.52 18.6K
11:25 89.54 89.57 89.54 89.57 6.3K
11:26 89.55 89.55 89.52 89.52 1.0K
11:27 89.55 89.55 89.50 89.50 0.9K
11:28 89.51 89.51 89.51 89.51 1.2K
11:30 89.49 89.52 89.49 89.52 2.1K
11:31 89.47 89.49 89.47 89.47 5.2K
11:32 89.47 89.48 89.47 89.48 3.3K
11:33 89.51 89.51 89.49 89.49 1.8K
11:34 89.55 89.59 89.55 89.59 2.3K
11:35 89.67 89.72 89.67 89.72 5.8K
11:37 89.53 89.53 89.46 89.47 16.4K
11:38 89.46 89.47 89.44 89.44 0.6K
11:39 89.42 89.44 89.36 89.36 6.2K
11:40 89.47 89.51 89.47 89.51 2.1K
11:41 89.55 89.68 89.55 89.67 9.2K
11:42 89.64 89.64 89.63 89.63 1.2K
11:43 89.69 89.78 89.69 89.72 3.5K
11:44 89.73 89.74 89.73 89.74 15.6K
11:45 89.77 89.77 89.69 89.69 1.9K
11:46 89.71 89.71 89.68 89.68 1.4K
11:47 89.67 89.67 89.67 89.67 1.8K
11:48 89.64 89.64 89.61 89.61 0.8K
11:49 89.64 89.68 89.59 89.65 5.2K
11:50 89.60 89.61 89.60 89.61 1.9K
11:51 89.53 89.53 89.53 89.53 0.3K
11:52 89.54 89.54 89.51 89.51 0.6K
11:53 89.52 89.52 89.49 89.49 3.7K
11:55 89.38 89.38 89.29 89.29 6.5K
11:56 89.29 89.29 89.26 89.26 3.3K
11:57 89.27 89.27 89.22 89.25 10.2K
11:58 89.24 89.24 89.10 89.13 17.4K
12:00 89.15 89.15 89.08 89.08 7.0K
12:01 89.09 89.09 89.04 89.04 3.9K
12:02 89.08 89.22 89.08 89.22 8.2K
12:03 89.26 89.30 89.22 89.30 15.7K
12:04 89.26 89.26 89.21 89.21 3.0K
12:05 89.23 89.23 89.23 89.23 1.0K
12:06 89.25 89.25 89.25 89.25 1.8K
12:07 89.20 89.44 89.20 89.44 21.6K
12:08 89.44 89.44 89.39 89.39 0.3K
12:09 89.40 89.53 89.40 89.53 3.1K
12:10 89.51 89.56 89.51 89.56 3.0K
12:11 89.60 89.60 89.60 89.60 0.6K
12:12 89.57 89.57 89.57 89.57 0.6K
12:14 89.62 89.62 89.62 89.62 1.6K
12:15 89.66 89.70 89.61 89.70 3.6K
12:16 89.67 89.67 89.67 89.67 0.5K
12:17 89.75 89.75 89.69 89.69 8.8K
12:19 89.77 89.81 89.77 89.81 1.9K
12:20 89.79 89.79 89.78 89.78 2.9K
12:21 89.79 89.82 89.79 89.82 1.2K
12:22 89.79 89.83 89.79 89.83 0.7K
12:23 89.83 89.83 89.83 89.83 3.2K
12:24 89.85 89.85 89.85 89.85 0.5K
12:25 89.87 89.87 89.85 89.85 2.4K
12:26 89.92 89.92 89.86 89.86 1.5K
12:27 89.87 89.91 89.87 89.91 6.2K
12:28 89.87 89.87 89.86 89.86 2.5K
12:29 89.85 89.85 89.82 89.82 2.8K
12:30 89.75 89.75 89.75 89.75 0.6K
12:31 89.87 89.87 89.85 89.85 0.5K
12:32 89.84 89.84 89.84 89.84 0.2K
12:33 89.86 89.86 89.86 89.86 0.2K
12:34 89.87 89.87 89.83 89.83 2.0K
12:36 89.86 89.87 89.86 89.87 2.1K
12:37 89.83 89.83 89.83 89.83 0.3K
12:38 89.86 89.86 89.74 89.74 0.4K
12:39 89.74 89.74 89.74 89.74 0.3K
12:40 89.69 89.69 89.69 89.69 0.3K
12:41 89.73 89.73 89.72 89.72 4.5K
12:42 89.77 89.77 89.77 89.77 0.5K
12:43 89.73 89.73 89.73 89.73 6.2K
12:46 89.83 89.83 89.83 89.83 6.2K
12:47 89.86 89.86 89.86 89.86 0.1K
12:48 89.88 89.88 89.87 89.87 8.6K
12:50 89.84 89.84 89.84 89.84 0.5K
12:51 89.90 89.90 89.90 89.90 0.2K
12:52 89.96 89.96 89.91 89.91 9.8K
12:53 89.86 89.86 89.86 89.86 0.6K
12:54 89.85 89.88 89.85 89.88 1.5K
12:55 89.92 89.95 89.92 89.95 3.1K
12:56 89.92 89.92 89.92 89.92 1.5K
12:57 90.05 90.06 90.05 90.06 0.9K
12:58 90.07 90.17 90.07 90.17 8.7K
12:59 90.21 90.24 90.20 90.22 4.8K
13:00 90.19 90.21 90.19 90.21 0.7K
13:01 90.13 90.20 90.13 90.20 0.9K
13:02 90.15 90.15 90.15 90.15 2.1K
13:03 90.19 90.19 90.17 90.17 4.9K
13:05 90.17 90.17 90.06 90.06 1.0K
13:06 90.17 90.17 90.17 90.17 0.7K
13:08 90.23 90.27 90.23 90.27 3.1K
13:09 90.23 90.23 90.18 90.18 4.3K
13:10 90.24 90.26 90.24 90.26 1.2K
13:11 90.27 90.27 90.24 90.24 2.1K
13:12 90.24 90.24 90.23 90.23 0.5K
13:13 90.27 90.27 90.27 90.27 0.3K
13:14 90.23 90.25 90.22 90.25 1.0K
13:15 90.23 90.25 90.20 90.21 12.7K
13:16 90.26 90.26 90.23 90.24 1.0K
13:17 90.20 90.21 90.17 90.17 1.1K
13:18 90.16 90.16 90.12 90.12 1.0K
13:19 90.10 90.11 90.10 90.11 13.7K
13:20 90.10 90.10 90.10 90.10 0.3K
13:21 90.07 90.07 90.07 90.07 0.2K
13:22 90.04 90.08 90.04 90.07 2.5K
13:25 90.14 90.18 90.14 90.18 3.1K
13:26 90.16 90.16 90.16 90.16 0.1K
13:27 90.18 90.18 90.14 90.14 0.7K
13:28 90.16 90.17 90.16 90.17 3.5K
13:29 90.25 90.25 90.25 90.25 2.3K
13:30 90.37 90.37 90.37 90.37 7.7K
13:31 90.29 90.29 90.20 90.20 5.1K
13:33 90.30 90.32 90.30 90.32 1.0K
13:34 90.38 90.39 90.33 90.39 18.1K
13:35 90.36 90.36 90.36 90.36 1.3K
13:36 90.35 90.38 90.35 90.38 0.7K
13:37 90.37 90.37 90.30 90.30 4.1K
13:38 90.25 90.25 90.25 90.25 0.3K
13:39 90.32 90.37 90.32 90.37 6.5K
13:40 90.37 90.37 90.36 90.36 2.2K
13:41 90.34 90.34 90.34 90.34 10.4K
13:42 90.23 90.25 90.23 90.25 8.3K
13:43 90.26 90.26 90.26 90.26 0.5K
13:45 90.21 90.21 90.21 90.21 5.4K
13:46 90.29 90.29 90.29 90.29 6.6K
13:47 90.34 90.34 90.34 90.34 6.4K
13:48 90.32 90.34 90.32 90.34 0.4K
13:49 90.42 90.45 90.42 90.43 10.4K
13:50 90.42 90.45 90.42 90.42 7.4K
13:51 90.40 90.40 90.40 90.40 0.4K
13:52 90.44 90.45 90.44 90.45 1.7K
13:53 90.40 90.40 90.37 90.37 6.6K
13:54 90.29 90.30 90.29 90.30 2.3K
13:55 90.21 90.25 90.21 90.25 5.9K
13:57 90.36 90.36 90.36 90.36 0.5K
13:58 90.39 90.42 90.38 90.38 0.8K
14:00 90.39 90.39 90.39 90.39 0.2K
14:01 90.41 90.41 90.41 90.41 1.0K
14:02 90.38 90.38 90.32 90.32 6.5K
14:03 90.27 90.27 90.21 90.26 3.2K
14:04 90.26 90.26 90.26 90.26 0.6K
14:06 90.36 90.36 90.30 90.30 0.7K
14:07 90.31 90.31 90.31 90.31 0.9K
14:08 90.28 90.28 90.25 90.25 1.0K
14:10 90.27 90.37 90.27 90.37 0.9K
14:11 90.36 90.37 90.34 90.34 10.9K
14:12 90.37 90.37 90.37 90.37 1.0K
14:13 90.29 90.29 90.29 90.29 1.1K
14:14 90.22 90.22 90.16 90.16 4.2K
14:15 90.15 90.15 90.15 90.15 2.9K
14:16 90.15 90.15 90.15 90.15 0.5K
14:19 90.12 90.12 90.12 90.12 0.6K
14:20 90.15 90.16 90.07 90.12 17.5K
14:21 90.17 90.18 90.17 90.17 21.7K
14:22 90.20 90.23 90.17 90.23 1.4K
14:23 90.21 90.21 90.21 90.21 3.9K
14:25 90.21 90.27 90.20 90.27 0.8K
14:26 90.28 90.35 90.28 90.35 10.3K
14:27 90.36 90.36 90.32 90.35 2.3K
14:28 90.39 90.44 90.39 90.44 3.3K
14:29 90.46 90.50 90.46 90.50 3.9K
14:30 90.47 90.47 90.47 90.47 3.3K
14:31 90.42 90.46 90.42 90.45 1.4K
14:32 90.46 90.51 90.45 90.48 4.4K
14:33 90.42 90.42 90.42 90.42 2.2K
14:34 90.41 90.41 90.40 90.40 0.7K
14:35 90.40 90.42 90.40 90.42 1.8K
14:36 90.42 90.44 90.41 90.44 13.7K
14:37 90.30 90.33 90.30 90.33 2.0K
14:39 90.55 90.55 90.52 90.52 2.4K
14:40 90.52 90.52 90.52 90.52 0.8K
14:41 90.56 90.63 90.56 90.63 17.9K
14:42 90.67 90.69 90.67 90.69 5.1K
14:43 90.66 90.67 90.66 90.66 0.6K
14:44 90.65 90.65 90.61 90.61 3.1K
14:45 90.58 90.60 90.56 90.60 5.3K
14:46 90.61 90.61 90.61 90.61 2.3K
14:47 90.48 90.48 90.41 90.42 12.1K
14:48 90.44 90.46 90.44 90.46 8.6K
14:49 90.35 90.35 90.31 90.31 0.5K
14:50 90.30 90.35 90.30 90.34 6.5K
14:51 90.42 90.42 90.33 90.34 20.8K
14:52 90.30 90.30 90.30 90.30 0.1K
14:53 90.32 90.33 90.30 90.33 3.3K
14:54 90.39 90.39 90.39 90.39 0.8K
14:55 90.44 90.48 90.44 90.44 4.2K
14:56 90.49 90.58 90.49 90.58 1.5K
14:57 90.55 90.55 90.51 90.53 3.0K
14:58 90.57 90.57 90.57 90.57 1.5K
14:59 90.56 90.56 90.52 90.52 1.2K
15:00 90.43 90.43 90.38 90.42 13.8K
15:01 90.40 90.44 90.40 90.44 1.1K
15:02 90.46 90.46 90.46 90.46 0.3K
15:03 90.46 90.49 90.46 90.49 0.7K
15:04 90.46 90.46 90.43 90.44 1.2K
15:05 90.46 90.52 90.46 90.52 1.1K
15:06 90.49 90.51 90.49 90.51 1.0K
15:07 90.47 90.57 90.47 90.57 1.3K
15:08 90.59 90.59 90.59 90.59 0.3K
15:09 90.50 90.50 90.48 90.48 1.8K
15:11 90.49 90.49 90.45 90.45 1.4K
15:12 90.51 90.53 90.51 90.53 0.5K
15:13 90.53 90.53 90.49 90.49 4.5K
15:14 90.50 90.50 90.47 90.47 0.7K
15:15 90.44 90.44 90.44 90.44 0.3K
15:16 90.50 90.55 90.50 90.55 0.2K
15:17 90.57 90.57 90.56 90.56 1.3K
15:18 90.59 90.59 90.59 90.59 0.3K
15:19 90.60 90.66 90.60 90.66 0.7K
15:20 90.64 90.68 90.62 90.63 3.8K
15:21 90.60 90.64 90.59 90.59 11.2K
15:22 90.61 90.61 90.52 90.55 2.6K
15:23 90.51 90.51 90.49 90.49 4.0K
15:24 90.41 90.43 90.37 90.38 6.5K
15:25 90.41 90.43 90.37 90.42 10.3K
15:26 90.45 90.45 90.40 90.41 1.4K
15:27 90.40 90.41 90.40 90.41 0.5K
15:28 90.44 90.44 90.42 90.42 0.8K
15:29 90.39 90.39 90.39 90.39 0.6K
15:30 90.39 90.39 90.39 90.39 0.5K
15:32 90.37 90.37 90.37 90.37 0.4K
15:33 90.46 90.46 90.46 90.46 0.1K
15:34 90.44 90.47 90.44 90.45 7.5K
15:35 90.43 90.44 90.42 90.42 2.0K
15:36 90.39 90.41 90.39 90.41 1.9K
15:37 90.43 90.44 90.43 90.44 3.0K
15:39 90.48 90.48 90.48 90.48 1.5K
15:41 90.44 90.46 90.44 90.45 11.7K
15:42 90.46 90.47 90.46 90.47 4.4K
15:43 90.45 90.45 90.45 90.45 0.6K
15:45 90.49 90.49 90.49 90.49 1.2K
15:47 90.38 90.38 90.38 90.38 1.7K
15:48 90.39 90.44 90.39 90.44 19.3K
15:49 90.42 90.42 90.40 90.40 4.0K
15:50 90.49 90.69 90.49 90.69 34.6K
15:51 90.71 90.74 90.69 90.72 22.9K
15:52 90.72 90.73 90.67 90.73 15.0K
15:53 90.71 90.73 90.71 90.72 1.2K
15:54 90.70 90.74 90.69 90.74 5.4K
15:55 90.76 90.86 90.76 90.83 8.1K
15:56 90.91 90.93 90.87 90.88 4.2K
15:57 90.88 90.88 90.83 90.83 5.3K
15:58 90.88 90.92 90.87 90.87 16.2K
15:59 90.85 90.87 90.77 90.84 54.3K
16:00 90.84 90.84 90.84 90.84 72.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available