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 91.78 91.78 91.54 91.54 220.8K
09:31 91.60 91.60 91.46 91.46 7.6K
09:32 91.47 91.52 91.47 91.47 6.8K
09:33 91.45 91.51 91.40 91.51 18.0K
09:34 91.60 91.68 91.60 91.66 11.8K
09:35 91.66 91.74 91.66 91.74 10.6K
09:36 91.74 91.77 91.74 91.75 2.1K
09:37 91.78 91.86 91.78 91.80 4.7K
09:38 91.81 91.85 91.81 91.82 6.0K
09:39 91.84 91.84 91.72 91.76 15.6K
09:40 91.88 91.88 91.79 91.79 7.8K
09:41 91.74 91.78 91.70 91.78 2.5K
09:42 91.85 91.92 91.85 91.91 8.3K
09:43 91.84 91.84 91.77 91.77 7.5K
09:44 91.78 91.92 91.78 91.87 8.4K
09:45 91.90 91.90 91.78 91.78 4.4K
09:46 91.81 91.84 91.76 91.84 3.1K
09:47 91.66 91.66 91.45 91.51 13.1K
09:48 91.50 91.64 91.41 91.64 14.9K
09:49 91.64 91.64 91.56 91.56 3.5K
09:50 91.63 91.63 91.48 91.50 3.0K
09:51 91.51 91.51 91.45 91.51 3.9K
09:52 91.51 91.51 91.34 91.34 5.7K
09:53 91.36 91.36 91.22 91.22 4.7K
09:54 91.16 91.21 91.16 91.21 0.3K
09:55 91.23 91.33 91.19 91.33 5.1K
09:56 91.29 91.31 91.23 91.30 6.9K
09:57 91.28 91.28 91.12 91.12 13.2K
09:58 91.10 91.15 91.10 91.11 7.0K
09:59 90.99 91.09 90.99 91.09 13.0K
10:00 91.10 91.12 91.08 91.08 3.5K
10:01 91.15 91.29 91.15 91.29 3.2K
10:02 91.26 91.35 91.26 91.35 8.1K
10:03 91.40 91.41 91.38 91.38 4.3K
10:04 91.36 91.36 91.36 91.36 1.8K
10:05 91.35 91.35 91.33 91.35 6.2K
10:06 91.42 91.55 91.42 91.54 9.5K
10:07 91.58 91.58 91.54 91.55 11.2K
10:08 91.56 91.68 91.56 91.60 13.0K
10:09 91.62 91.63 91.54 91.54 16.9K
10:10 91.52 91.56 91.50 91.50 5.7K
10:11 91.55 91.72 91.55 91.72 12.8K
10:12 91.74 91.75 91.73 91.73 3.2K
10:13 91.76 91.77 91.61 91.61 83.5K
10:14 91.62 91.65 91.59 91.63 18.0K
10:15 91.67 91.69 91.64 91.69 19.4K
10:16 91.77 91.77 91.74 91.74 6.0K
10:17 91.76 91.79 91.75 91.75 48.5K
10:18 91.75 91.75 91.69 91.73 1.3K
10:19 91.74 91.76 91.72 91.72 3.7K
10:20 91.60 91.61 91.58 91.58 7.6K
10:21 91.62 91.62 91.52 91.52 2.4K
10:22 91.57 91.57 91.39 91.39 4.0K
10:23 91.46 91.51 91.46 91.51 3.0K
10:24 91.56 91.57 91.51 91.51 7.1K
10:25 91.51 91.59 91.51 91.59 4.1K
10:26 91.60 91.60 91.50 91.50 1.1K
10:27 91.46 91.48 91.41 91.41 14.7K
10:28 91.40 91.40 91.32 91.35 8.7K
10:29 91.28 91.35 91.28 91.35 2.9K
10:30 91.41 91.41 91.32 91.32 1.3K
10:31 91.36 91.36 91.32 91.32 6.1K
10:32 91.40 91.41 91.36 91.36 6.4K
10:33 91.26 91.37 91.26 91.34 4.2K
10:34 91.33 91.33 91.26 91.26 2.1K
10:35 91.26 91.31 91.26 91.29 3.0K
10:36 91.33 91.33 91.32 91.33 4.1K
10:37 91.19 91.19 91.12 91.12 7.9K
10:38 91.17 91.17 91.09 91.14 2.7K
10:39 91.14 91.14 91.08 91.08 1.7K
10:40 91.12 91.23 91.12 91.23 2.1K
10:41 91.21 91.31 91.21 91.31 2.0K
10:42 91.31 91.31 91.31 91.31 3.1K
10:43 91.36 91.44 91.34 91.44 1.4K
10:44 91.48 91.48 91.48 91.48 0.3K
10:45 91.43 91.44 91.43 91.43 5.7K
10:46 91.32 91.32 91.25 91.25 0.7K
10:47 91.28 91.37 91.28 91.36 1.4K
10:48 91.34 91.34 91.26 91.30 1.7K
10:49 91.30 91.30 91.19 91.19 3.2K
10:50 91.06 91.10 91.06 91.10 0.4K
10:51 91.10 91.10 90.99 90.99 5.5K
10:52 91.11 91.15 91.07 91.09 6.8K
10:53 91.15 91.17 91.15 91.17 1.1K
10:54 91.18 91.18 91.17 91.17 1.2K
10:55 91.07 91.07 91.07 91.07 2.5K
10:56 91.07 91.07 91.04 91.04 2.6K
10:57 91.09 91.09 90.98 90.98 5.0K
10:58 90.99 91.01 90.95 90.95 2.2K
10:59 90.96 90.96 90.96 90.96 0.3K
11:00 90.92 90.92 90.85 90.85 4.9K
11:01 90.84 90.85 90.76 90.76 21.1K
11:02 90.81 90.81 90.64 90.64 7.4K
11:03 90.65 90.65 90.56 90.60 6.7K
11:04 90.47 90.50 90.43 90.50 24.5K
11:05 90.51 90.57 90.50 90.56 6.6K
11:06 90.59 90.69 90.58 90.69 11.4K
11:07 90.70 90.70 90.63 90.67 8.5K
11:08 90.69 90.73 90.68 90.73 4.7K
11:09 90.71 90.80 90.71 90.74 10.2K
11:10 90.71 90.76 90.65 90.66 8.3K
11:11 90.71 90.71 90.66 90.66 6.5K
11:12 90.67 90.69 90.53 90.53 7.1K
11:13 90.53 90.61 90.53 90.57 5.0K
11:14 90.57 90.65 90.57 90.65 4.2K
11:15 90.63 90.63 90.55 90.55 3.8K
11:16 90.56 90.74 90.56 90.74 4.6K
11:17 90.74 90.76 90.69 90.69 1.6K
11:18 90.69 90.69 90.61 90.67 2.2K
11:19 90.64 90.64 90.64 90.64 3.1K
11:20 90.67 90.69 90.67 90.69 0.5K
11:21 90.72 90.73 90.69 90.69 1.1K
11:22 90.78 90.81 90.74 90.81 9.5K
11:23 90.78 90.79 90.71 90.71 9.0K
11:24 90.69 90.69 90.69 90.69 2.5K
11:25 90.75 90.75 90.75 90.75 1.2K
11:26 90.81 90.87 90.81 90.85 6.3K
11:27 90.89 90.93 90.87 90.93 12.9K
11:28 90.95 90.95 90.79 90.79 9.2K
11:29 90.71 90.71 90.68 90.68 8.8K
11:30 90.70 90.77 90.70 90.77 5.6K
11:31 90.75 90.78 90.71 90.71 8.6K
11:32 90.69 90.69 90.63 90.64 1.8K
11:33 90.76 90.77 90.69 90.69 2.0K
11:34 90.72 90.73 90.70 90.71 2.1K
11:35 90.69 90.69 90.69 90.69 0.1K
11:36 90.67 90.67 90.56 90.63 2.6K
11:37 90.63 90.65 90.60 90.64 3.3K
11:38 90.45 90.46 90.45 90.46 2.4K
11:39 90.52 90.53 90.51 90.51 1.3K
11:40 90.58 90.59 90.48 90.48 6.8K
11:41 90.38 90.39 90.30 90.30 26.9K
11:42 90.31 90.34 90.29 90.32 7.7K
11:43 90.33 90.33 90.23 90.24 9.1K
11:44 90.21 90.23 90.20 90.22 4.9K
11:45 90.22 90.27 90.19 90.19 3.9K
11:46 90.18 90.27 90.16 90.27 5.5K
11:47 90.24 90.27 90.20 90.20 16.9K
11:48 90.20 90.24 90.20 90.24 18.0K
11:49 90.24 90.24 90.20 90.22 2.9K
11:50 90.20 90.26 90.16 90.23 3.7K
11:51 90.25 90.26 90.25 90.26 1.5K
11:52 90.26 90.28 90.20 90.20 3.8K
11:53 90.25 90.25 90.20 90.24 27.2K
11:54 90.22 90.22 90.17 90.22 3.4K
11:55 90.24 90.28 90.23 90.23 4.1K
11:56 90.23 90.23 90.18 90.20 1.8K
11:57 90.16 90.16 90.04 90.04 8.3K
11:58 90.00 90.07 90.00 90.07 15.3K
11:59 90.07 90.08 90.00 90.00 6.4K
12:00 89.97 89.98 89.92 89.98 6.9K
12:01 89.99 89.99 89.96 89.96 7.1K
12:02 90.01 90.04 89.98 89.98 5.3K
12:03 89.99 90.01 89.99 89.99 2.4K
12:04 89.98 90.08 89.98 90.08 7.6K
12:05 90.06 90.06 90.01 90.01 4.2K
12:06 90.03 90.18 90.01 90.17 12.7K
12:07 90.17 90.22 90.14 90.22 15.1K
12:08 90.22 90.26 90.22 90.24 5.0K
12:09 90.18 90.19 90.17 90.18 2.5K
12:10 90.21 90.27 90.21 90.23 4.4K
12:11 90.26 90.35 90.26 90.32 12.6K
12:12 90.31 90.31 90.24 90.24 3.1K
12:13 90.22 90.25 90.22 90.25 0.5K
12:14 90.30 90.31 90.24 90.24 6.1K
12:15 90.21 90.26 90.21 90.22 5.2K
12:16 90.23 90.31 90.23 90.31 3.0K
12:17 90.32 90.38 90.32 90.38 0.9K
12:18 90.31 90.39 90.31 90.34 11.1K
12:19 90.33 90.34 90.23 90.23 6.3K
12:20 90.26 90.26 90.20 90.20 2.7K
12:21 90.12 90.13 90.09 90.13 1.7K
12:22 90.12 90.12 90.08 90.08 3.5K
12:24 90.17 90.19 90.16 90.19 30.8K
12:25 90.21 90.24 90.21 90.24 1.8K
12:26 90.22 90.22 90.19 90.21 1.2K
12:27 90.19 90.19 90.19 90.19 1.1K
12:28 90.21 90.29 90.21 90.29 9.2K
12:29 90.31 90.35 90.31 90.31 12.3K
12:30 90.27 90.27 90.23 90.23 3.7K
12:31 90.15 90.15 90.13 90.13 2.4K
12:32 90.14 90.14 90.13 90.13 0.5K
12:33 90.10 90.10 90.10 90.10 0.7K
12:34 90.06 90.06 89.94 89.94 1.8K
12:35 89.97 89.97 89.87 89.87 10.3K
12:36 90.04 90.12 90.04 90.10 13.7K
12:37 90.09 90.09 90.08 90.08 2.4K
12:38 90.11 90.11 90.08 90.08 2.1K
12:39 90.08 90.17 90.08 90.16 1.9K
12:40 90.17 90.17 90.17 90.17 1.2K
12:41 90.18 90.23 90.18 90.23 0.7K
12:42 90.26 90.36 90.26 90.35 17.1K
12:43 90.37 90.45 90.37 90.45 2.4K
12:44 90.45 90.46 90.40 90.40 7.3K
12:45 90.40 90.44 90.38 90.38 7.0K
12:46 90.41 90.41 90.37 90.37 1.3K
12:47 90.32 90.33 90.32 90.33 0.8K
12:48 90.29 90.40 90.29 90.40 6.0K
12:49 90.36 90.37 90.36 90.37 1.0K
12:50 90.38 90.45 90.38 90.45 5.1K
12:52 90.44 90.47 90.43 90.43 2.3K
12:53 90.52 90.52 90.52 90.52 2.7K
12:54 90.53 90.53 90.44 90.45 7.6K
12:55 90.42 90.45 90.42 90.45 4.6K
12:56 90.31 90.31 90.31 90.31 1.1K
12:57 90.35 90.39 90.35 90.38 2.9K
12:58 90.43 90.44 90.39 90.39 0.6K
12:59 90.44 90.45 90.44 90.45 0.8K
13:00 90.44 90.48 90.44 90.46 22.7K
13:01 90.46 90.46 90.46 90.46 0.9K
13:02 90.51 90.54 90.51 90.53 1.3K
13:03 90.55 90.55 90.54 90.54 1.3K
13:04 90.59 90.62 90.57 90.62 18.0K
13:05 90.62 90.65 90.60 90.60 4.7K
13:07 90.63 90.64 90.62 90.62 1.5K
13:08 90.65 90.67 90.65 90.67 1.5K
13:09 90.65 90.66 90.60 90.60 5.2K
13:10 90.62 90.62 90.58 90.58 1.5K
13:11 90.59 90.59 90.59 90.59 1.7K
13:12 90.59 90.61 90.57 90.61 1.4K
13:13 90.57 90.58 90.57 90.58 1.7K
13:14 90.61 90.61 90.60 90.60 3.0K
13:15 90.61 90.62 90.61 90.62 3.9K
13:16 90.75 90.75 90.75 90.75 3.5K
13:17 90.75 90.79 90.75 90.76 1.7K
13:18 90.79 90.79 90.79 90.79 2.3K
13:19 90.78 90.78 90.72 90.75 10.5K
13:20 90.73 90.75 90.72 90.75 1.1K
13:21 90.77 90.80 90.77 90.80 1.1K
13:22 90.81 90.83 90.79 90.80 2.5K
13:23 90.82 90.82 90.82 90.82 1.0K
13:24 90.85 90.87 90.85 90.87 2.9K
13:25 90.92 90.92 90.88 90.90 1.6K
13:26 90.90 90.94 90.90 90.93 2.2K
13:27 90.92 90.92 90.92 90.92 0.3K
13:28 90.96 91.05 90.96 91.05 3.1K
13:29 91.05 91.05 91.02 91.02 0.8K
13:30 90.99 90.99 90.99 90.99 0.5K
13:31 90.95 90.99 90.95 90.99 7.3K
13:32 91.04 91.05 91.02 91.03 1.3K
13:33 91.02 91.03 90.98 90.98 10.8K
13:34 91.00 91.02 90.98 91.02 1.4K
13:35 91.04 91.04 91.04 91.04 1.0K
13:36 91.03 91.12 91.03 91.11 9.4K
13:37 91.14 91.14 91.14 91.14 4.7K
13:38 91.14 91.14 91.14 91.14 1.6K
13:39 91.12 91.15 91.11 91.15 3.1K
13:40 91.16 91.25 91.16 91.25 3.0K
13:41 91.22 91.23 91.22 91.22 2.0K
13:42 91.24 91.25 91.22 91.24 2.8K
13:43 91.25 91.34 91.25 91.34 6.4K
13:44 91.34 91.34 91.31 91.31 1.2K
13:45 91.28 91.31 91.28 91.29 2.1K
13:46 91.32 91.32 91.32 91.32 1.6K
13:47 91.39 91.40 91.37 91.37 2.0K
13:48 91.39 91.39 91.38 91.38 0.5K
13:49 91.40 91.43 91.40 91.42 10.2K
13:50 91.44 91.44 91.41 91.41 25.0K
13:51 91.44 91.44 91.44 91.44 11.0K
13:52 91.49 91.49 91.46 91.47 3.6K
13:53 91.46 91.46 91.41 91.42 4.6K
13:54 91.43 91.46 91.43 91.46 1.4K
13:55 91.51 91.51 91.47 91.47 1.6K
13:56 91.52 91.53 91.52 91.53 6.7K
13:57 91.50 91.50 91.49 91.49 1.8K
13:58 91.47 91.48 91.44 91.45 10.1K
13:59 91.46 91.47 91.46 91.47 2.2K
14:00 91.47 91.47 91.41 91.41 5.7K
14:01 91.40 91.40 91.34 91.35 5.9K
14:02 91.38 91.38 91.38 91.38 2.0K
14:03 91.41 91.41 91.41 91.41 2.9K
14:04 91.37 91.37 91.36 91.37 1.7K
14:05 91.38 91.38 91.37 91.37 9.6K
14:06 91.39 91.45 91.39 91.42 11.0K
14:07 91.42 91.46 91.42 91.46 0.7K
14:08 91.46 91.49 91.46 91.49 5.8K
14:09 91.41 91.41 91.41 91.41 1.5K
14:11 91.41 91.41 91.40 91.40 0.8K
14:12 91.34 91.34 91.29 91.29 4.9K
14:13 91.29 91.29 91.29 91.29 0.9K
14:14 91.35 91.38 91.35 91.38 0.5K
14:15 91.39 91.41 91.39 91.41 2.3K
14:16 91.41 91.42 91.39 91.41 1.9K
14:17 91.39 91.39 91.39 91.39 4.5K
14:19 91.53 91.53 91.47 91.47 3.8K
14:20 91.49 91.49 91.49 91.49 1.5K
14:21 91.44 91.46 91.44 91.46 21.7K
14:22 91.50 91.51 91.50 91.50 0.6K
14:23 91.48 91.50 91.48 91.50 2.1K
14:25 91.55 91.55 91.50 91.51 3.8K
14:26 91.50 91.50 91.50 91.50 2.4K
14:27 91.49 91.49 91.38 91.43 10.7K
14:28 91.39 91.40 91.37 91.37 3.9K
14:29 91.36 91.37 91.33 91.34 4.3K
14:30 91.29 91.31 91.29 91.31 1.8K
14:31 91.30 91.35 91.30 91.35 0.8K
14:32 91.43 91.43 91.40 91.40 16.4K
14:33 91.41 91.44 91.40 91.43 4.9K
14:34 91.48 91.49 91.47 91.47 1.2K
14:35 91.47 91.47 91.47 91.47 0.2K
14:36 91.53 91.53 91.53 91.53 1.6K
14:37 91.47 91.47 91.47 91.47 0.6K
14:38 91.48 91.48 91.48 91.48 1.4K
14:39 91.50 91.50 91.49 91.49 2.4K
14:40 91.45 91.46 91.45 91.46 4.9K
14:44 91.34 91.34 91.34 91.34 0.4K
14:45 91.34 91.34 91.28 91.28 2.8K
14:46 91.29 91.31 91.29 91.31 1.9K
14:47 91.29 91.29 91.26 91.26 1.0K
14:48 91.30 91.31 91.30 91.31 6.4K
14:49 91.25 91.25 91.25 91.25 6.9K
14:50 91.26 91.26 91.20 91.20 3.0K
14:51 91.15 91.15 91.07 91.07 5.8K
14:52 91.11 91.11 91.05 91.05 9.4K
14:53 91.02 91.02 90.96 90.99 12.5K
14:54 90.97 90.98 90.94 90.94 3.1K
14:55 90.90 90.92 90.90 90.92 1.6K
14:56 90.82 90.82 90.70 90.70 2.2K
14:57 90.68 90.73 90.64 90.66 23.3K
14:58 90.65 90.65 90.60 90.61 1.5K
14:59 90.62 90.62 90.48 90.54 6.0K
15:00 90.55 90.63 90.48 90.48 10.0K
15:01 90.45 90.45 90.39 90.43 6.3K
15:02 90.43 90.43 90.22 90.24 9.0K
15:03 90.27 90.35 90.24 90.34 10.8K
15:04 90.34 90.34 90.07 90.12 19.9K
15:05 90.12 90.22 90.12 90.22 3.6K
15:06 90.22 90.24 90.13 90.14 4.7K
15:07 90.11 90.19 90.05 90.19 5.3K
15:08 90.23 90.31 90.18 90.27 11.1K
15:09 90.29 90.32 90.25 90.25 23.4K
15:10 90.19 90.21 90.16 90.18 12.9K
15:11 90.23 90.23 90.15 90.16 4.6K
15:12 90.19 90.24 90.19 90.24 1.7K
15:13 90.27 90.29 90.22 90.25 6.8K
15:14 90.24 90.25 90.22 90.24 2.6K
15:15 90.22 90.39 90.22 90.39 16.6K
15:16 90.35 90.37 90.30 90.32 13.1K
15:17 90.43 90.45 90.41 90.41 5.8K
15:18 90.37 90.37 90.31 90.34 3.1K
15:19 90.37 90.38 90.36 90.37 5.1K
15:20 90.39 90.39 90.37 90.37 4.9K
15:21 90.30 90.33 90.30 90.33 2.0K
15:22 90.31 90.31 90.25 90.25 4.2K
15:23 90.29 90.32 90.29 90.32 2.5K
15:24 90.49 90.53 90.49 90.51 5.0K
15:25 90.52 90.54 90.47 90.48 11.6K
15:26 90.42 90.42 90.38 90.39 21.1K
15:27 90.41 90.42 90.39 90.40 7.2K
15:28 90.46 90.49 90.43 90.49 95.0K
15:29 90.50 90.55 90.50 90.55 9.1K
15:30 90.56 90.62 90.48 90.48 12.1K
15:31 90.49 90.49 90.45 90.45 10.6K
15:32 90.42 90.46 90.40 90.43 8.0K
15:33 90.38 90.44 90.38 90.38 2.8K
15:34 90.38 90.43 90.36 90.36 3.1K
15:35 90.44 90.44 90.37 90.40 2.4K
15:36 90.42 90.55 90.39 90.52 12.7K
15:37 90.46 90.53 90.46 90.49 4.4K
15:38 90.51 90.51 90.36 90.36 4.8K
15:39 90.39 90.39 90.28 90.28 6.3K
15:40 90.29 90.32 90.29 90.32 3.5K
15:41 90.34 90.41 90.34 90.39 6.6K
15:42 90.36 90.36 90.29 90.29 10.0K
15:43 90.30 90.37 90.25 90.36 108.9K
15:44 90.36 90.47 90.36 90.46 5.3K
15:45 90.46 90.53 90.46 90.48 7.6K
15:46 90.50 90.57 90.50 90.52 3.8K
15:47 90.53 90.61 90.49 90.61 4.6K
15:48 90.64 90.67 90.61 90.63 5.2K
15:49 90.60 90.61 90.57 90.57 4.0K
15:50 90.60 90.84 90.60 90.84 9.8K
15:51 90.87 90.91 90.81 90.91 8.4K
15:52 90.91 90.92 90.79 90.79 14.9K
15:53 90.84 90.89 90.84 90.85 7.3K
15:54 90.84 90.91 90.78 90.91 10.3K
15:55 90.82 90.94 90.82 90.87 21.7K
15:56 90.92 90.98 90.90 90.95 10.8K
15:57 91.00 91.00 90.95 90.95 9.9K
15:58 90.93 90.95 90.89 90.91 17.5K
15:59 90.89 91.08 90.86 91.06 61.1K
16:00 91.06 91.06 91.06 91.06 43.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available