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 98.48 98.48 98.30 98.32 142.4K
09:31 98.34 98.44 98.34 98.44 18.6K
09:32 98.44 98.46 98.43 98.44 11.8K
09:33 98.42 98.42 98.33 98.34 10.9K
09:34 98.34 98.40 98.33 98.40 18.9K
09:35 98.39 98.39 98.32 98.37 10.0K
09:36 98.36 98.36 98.34 98.36 5.0K
09:37 98.37 98.40 98.37 98.37 3.6K
09:38 98.39 98.40 98.37 98.37 13.7K
09:39 98.36 98.38 98.36 98.38 13.8K
09:40 98.43 98.43 98.36 98.36 2.1K
09:41 98.36 98.36 98.31 98.33 12.1K
09:42 98.33 98.33 98.33 98.33 3.2K
09:43 98.34 98.38 98.34 98.38 3.6K
09:44 98.41 98.41 98.41 98.41 0.7K
09:45 98.41 98.44 98.40 98.40 12.6K
09:46 98.43 98.43 98.38 98.38 1.7K
09:47 98.38 98.38 98.37 98.37 1.6K
09:48 98.41 98.41 98.41 98.41 2.2K
09:49 98.44 98.45 98.44 98.45 3.2K
09:50 98.46 98.50 98.46 98.46 7.2K
09:51 98.49 98.49 98.49 98.49 0.5K
09:52 98.48 98.48 98.43 98.47 3.1K
09:53 98.47 98.53 98.47 98.53 2.0K
09:54 98.57 98.59 98.57 98.59 2.0K
09:55 98.60 98.64 98.60 98.64 3.6K
09:56 98.64 98.64 98.61 98.63 8.4K
09:57 98.65 98.65 98.64 98.65 2.3K
09:58 98.64 98.64 98.58 98.62 6.2K
09:59 98.64 98.64 98.63 98.63 3.8K
10:00 98.69 98.69 98.66 98.66 0.7K
10:01 98.68 98.69 98.68 98.68 11.3K
10:02 98.54 98.60 98.48 98.60 62.5K
10:03 98.63 98.66 98.63 98.66 3.3K
10:04 98.65 98.65 98.63 98.64 5.3K
10:05 98.62 98.62 98.62 98.62 0.2K
10:07 98.68 98.70 98.66 98.66 3.0K
10:08 98.69 98.69 98.69 98.69 1.1K
10:09 98.70 98.70 98.69 98.70 5.4K
10:10 98.67 98.72 98.67 98.72 12.4K
10:11 98.73 98.78 98.73 98.74 8.8K
10:12 98.73 98.74 98.72 98.74 2.7K
10:13 98.76 98.76 98.74 98.75 6.3K
10:14 98.72 98.72 98.70 98.70 19.7K
10:15 98.73 98.77 98.73 98.76 3.8K
10:16 98.78 98.78 98.77 98.77 1.6K
10:17 98.77 98.81 98.77 98.81 16.8K
10:18 98.80 98.80 98.79 98.79 2.5K
10:19 98.80 98.80 98.79 98.79 0.9K
10:20 98.75 98.75 98.75 98.75 1.9K
10:22 98.78 98.78 98.73 98.73 2.8K
10:23 98.74 98.74 98.70 98.70 3.6K
10:24 98.69 98.70 98.68 98.68 3.5K
10:25 98.68 98.74 98.68 98.74 2.7K
10:26 98.73 98.73 98.67 98.69 3.8K
10:27 98.70 98.70 98.69 98.69 0.7K
10:28 98.72 98.73 98.72 98.73 1.2K
10:29 98.72 98.72 98.70 98.70 3.8K
10:31 98.68 98.70 98.67 98.70 20.7K
10:32 98.74 98.74 98.74 98.74 12.7K
10:33 98.74 98.74 98.73 98.74 1.3K
10:34 98.73 98.75 98.72 98.72 19.4K
10:35 98.70 98.73 98.70 98.73 1.2K
10:36 98.72 98.72 98.70 98.71 11.2K
10:37 98.72 98.76 98.72 98.76 4.8K
10:38 98.81 98.81 98.80 98.80 12.2K
10:39 98.79 98.79 98.79 98.79 0.9K
10:40 98.77 98.77 98.77 98.77 0.5K
10:41 98.76 98.76 98.74 98.76 1.0K
10:42 98.76 98.76 98.76 98.76 0.7K
10:43 98.76 98.77 98.76 98.77 2.6K
10:44 98.78 98.78 98.78 98.78 0.5K
10:45 98.79 98.80 98.76 98.76 2.0K
10:46 98.77 98.77 98.77 98.77 0.3K
10:47 98.78 98.78 98.78 98.78 0.3K
10:48 98.77 98.77 98.77 98.77 1.8K
10:50 98.76 98.76 98.72 98.72 2.6K
10:51 98.65 98.65 98.65 98.65 0.4K
10:52 98.67 98.69 98.67 98.69 1.2K
10:54 98.71 98.71 98.70 98.70 1.4K
10:56 98.68 98.71 98.68 98.71 6.2K
10:57 98.73 98.73 98.72 98.73 10.6K
10:58 98.73 98.73 98.73 98.73 1.3K
10:59 98.68 98.69 98.64 98.64 19.5K
11:00 98.66 98.66 98.63 98.64 3.1K
11:01 98.67 98.67 98.65 98.65 1.1K
11:02 98.66 98.66 98.60 98.60 11.1K
11:03 98.63 98.66 98.63 98.66 2.2K
11:04 98.62 98.67 98.62 98.67 1.7K
11:06 98.68 98.73 98.68 98.72 2.2K
11:07 98.72 98.72 98.71 98.72 2.0K
11:08 98.74 98.74 98.73 98.73 1.0K
11:09 98.70 98.71 98.70 98.71 0.6K
11:10 98.69 98.69 98.59 98.59 1.1K
11:11 98.61 98.61 98.61 98.61 0.2K
11:12 98.59 98.59 98.59 98.59 2.8K
11:13 98.57 98.60 98.57 98.60 0.9K
11:15 98.63 98.63 98.62 98.63 9.5K
11:16 98.68 98.68 98.68 98.68 1.2K
11:17 98.71 98.71 98.71 98.71 0.3K
11:18 98.71 98.72 98.70 98.71 2.6K
11:19 98.73 98.73 98.72 98.72 2.5K
11:21 98.70 98.73 98.70 98.72 1.1K
11:22 98.74 98.74 98.74 98.74 0.6K
11:23 98.73 98.75 98.73 98.75 1.3K
11:24 98.73 98.75 98.73 98.75 0.8K
11:25 98.74 98.74 98.74 98.74 1.9K
11:26 98.77 98.82 98.77 98.82 3.1K
11:27 98.85 98.87 98.85 98.87 2.2K
11:28 98.86 98.87 98.85 98.87 2.7K
11:29 98.86 98.87 98.85 98.85 9.4K
11:30 98.91 98.93 98.90 98.91 8.2K
11:31 98.91 98.93 98.91 98.93 1.1K
11:32 98.92 98.94 98.92 98.93 1.2K
11:33 98.93 98.94 98.91 98.91 1.5K
11:34 98.92 98.92 98.91 98.92 1.2K
11:35 98.92 98.92 98.91 98.91 1.0K
11:36 98.94 98.97 98.93 98.96 13.6K
11:37 98.98 99.00 98.98 99.00 1.2K
11:38 98.99 98.99 98.97 98.99 3.3K
11:39 98.97 98.99 98.97 98.99 15.5K
11:40 99.00 99.01 99.00 99.01 5.2K
11:41 99.02 99.02 99.01 99.01 3.0K
11:42 99.01 99.01 98.92 98.92 2.3K
11:43 98.96 98.97 98.96 98.97 0.4K
11:44 98.95 98.95 98.93 98.93 9.4K
11:45 98.95 98.95 98.95 98.95 0.6K
11:46 98.91 98.91 98.90 98.90 12.9K
11:47 98.97 98.97 98.97 98.97 8.1K
11:48 98.97 99.00 98.97 98.97 7.5K
11:49 98.94 98.95 98.92 98.95 14.8K
11:50 99.00 99.00 99.00 99.00 1.2K
11:51 98.98 98.99 98.98 98.99 1.8K
11:52 99.03 99.03 99.03 99.03 1.0K
11:53 99.04 99.04 99.04 99.04 1.4K
11:54 99.05 99.06 99.03 99.03 12.2K
11:55 99.02 99.04 99.00 99.04 14.9K
11:56 99.05 99.05 99.03 99.04 6.9K
11:57 99.05 99.05 99.05 99.05 0.2K
11:58 99.05 99.05 99.04 99.04 1.2K
11:59 99.04 99.04 99.01 99.01 1.2K
12:01 99.04 99.04 99.04 99.04 0.8K
12:02 99.02 99.02 99.00 99.00 9.9K
12:04 99.00 99.03 99.00 99.03 1.6K
12:05 99.03 99.03 99.03 99.03 2.2K
12:06 99.04 99.04 99.04 99.04 0.2K
12:07 99.04 99.04 99.04 99.04 0.7K
12:08 99.03 99.05 99.02 99.05 0.8K
12:09 99.05 99.05 99.04 99.05 1.3K
12:10 99.06 99.06 99.06 99.06 4.2K
12:11 99.00 99.00 99.00 99.00 0.4K
12:12 99.03 99.03 99.03 99.03 10.0K
12:13 98.97 98.97 98.97 98.97 1.4K
12:14 98.94 98.94 98.91 98.91 5.8K
12:15 98.93 98.97 98.93 98.97 5.1K
12:16 98.96 98.96 98.96 98.96 0.1K
12:17 98.97 98.98 98.97 98.98 0.7K
12:19 98.99 98.99 98.99 98.99 0.9K
12:20 99.00 99.00 99.00 99.00 0.6K
12:21 99.00 99.01 99.00 99.01 0.3K
12:22 99.00 99.00 98.99 98.99 0.6K
12:23 99.00 99.00 98.97 98.97 3.6K
12:24 98.98 98.98 98.98 98.98 0.5K
12:25 98.95 98.95 98.95 98.95 0.6K
12:27 98.98 98.99 98.98 98.98 0.4K
12:28 98.99 98.99 98.98 98.98 0.3K
12:29 98.99 98.99 98.99 98.99 2.9K
12:31 98.98 98.98 98.98 98.98 1.3K
12:34 98.97 98.97 98.97 98.97 0.6K
12:35 99.00 99.00 99.00 99.00 0.2K
12:36 99.01 99.01 99.00 99.00 0.4K
12:37 99.01 99.01 99.00 99.00 1.4K
12:38 99.02 99.02 98.98 98.98 3.9K
12:39 98.99 98.99 98.99 98.99 1.7K
12:43 98.94 98.94 98.93 98.93 1.7K
12:45 98.94 98.94 98.93 98.94 1.9K
12:46 98.93 98.94 98.93 98.94 0.7K
12:47 98.96 98.98 98.96 98.97 1.4K
12:48 98.97 98.97 98.96 98.96 1.5K
12:49 98.96 98.96 98.95 98.95 0.8K
12:50 98.97 98.97 98.97 98.97 5.1K
12:52 98.95 98.97 98.95 98.97 0.4K
12:53 98.94 98.94 98.93 98.93 0.9K
12:54 98.95 98.98 98.95 98.98 1.2K
12:55 98.97 98.97 98.96 98.96 2.9K
12:56 98.93 98.93 98.91 98.91 1.6K
12:57 98.94 98.94 98.92 98.91 1.1K
12:58 98.90 98.91 98.90 98.91 0.4K
12:59 98.90 98.90 98.90 98.90 1.7K
13:00 98.91 98.91 98.89 98.90 3.6K
13:02 98.87 98.91 98.87 98.87 7.4K
13:04 98.87 98.87 98.87 98.87 0.3K
13:05 98.87 98.89 98.87 98.89 2.8K
13:06 98.86 98.86 98.86 98.86 0.6K
13:07 98.87 98.87 98.87 98.87 1.5K
13:09 98.89 98.89 98.89 98.89 0.4K
13:10 98.93 98.94 98.93 98.93 3.1K
13:11 98.90 98.90 98.90 98.90 0.1K
13:12 98.91 98.92 98.90 98.92 1.0K
13:13 98.89 98.89 98.88 98.88 0.9K
13:15 98.90 98.90 98.90 98.90 3.9K
13:16 98.90 98.90 98.90 98.90 0.5K
13:17 98.90 98.90 98.90 98.90 0.9K
13:18 98.89 98.89 98.88 98.88 6.7K
13:19 98.86 98.86 98.83 98.83 2.0K
13:20 98.84 98.84 98.82 98.82 1.0K
13:21 98.84 98.84 98.79 98.79 3.2K
13:22 98.81 98.81 98.81 98.81 0.9K
13:23 98.87 98.91 98.86 98.91 5.1K
13:24 98.92 98.92 98.92 98.92 7.3K
13:25 98.84 98.84 98.84 98.84 0.4K
13:26 98.81 98.81 98.81 98.81 0.4K
13:27 98.83 98.83 98.79 98.81 2.4K
13:28 98.78 98.79 98.78 98.79 3.6K
13:29 98.80 98.81 98.80 98.81 1.7K
13:32 98.85 98.85 98.83 98.83 1.2K
13:33 98.83 98.83 98.82 98.82 1.2K
13:35 98.84 98.86 98.84 98.84 2.0K
13:36 98.82 98.85 98.82 98.85 1.9K
13:37 98.85 98.86 98.85 98.86 1.3K
13:38 98.85 98.85 98.84 98.84 2.6K
13:39 98.85 98.85 98.85 98.85 1.0K
13:40 98.88 98.88 98.88 98.88 1.0K
13:41 98.89 98.90 98.88 98.90 10.9K
13:42 98.94 98.94 98.94 98.94 0.3K
13:43 98.94 98.95 98.93 98.95 5.8K
13:44 98.94 98.94 98.94 98.94 0.3K
13:45 98.98 98.98 98.98 98.98 0.2K
13:46 98.98 98.98 98.96 98.96 0.8K
13:47 98.97 98.97 98.97 98.97 0.6K
13:48 98.97 98.97 98.97 98.96 1.4K
13:49 98.97 98.97 98.97 98.97 0.4K
13:50 98.99 98.99 98.99 98.99 0.4K
13:51 99.00 99.00 98.98 98.98 1.4K
13:52 98.94 98.94 98.92 98.92 1.4K
13:54 98.92 98.96 98.92 98.94 3.0K
13:55 98.90 98.90 98.90 98.90 0.3K
13:56 98.83 98.83 98.82 98.82 1.7K
13:57 98.82 98.82 98.82 98.82 0.2K
13:58 98.82 98.82 98.82 98.82 3.0K
13:59 98.83 98.83 98.83 98.83 2.1K
14:00 98.79 98.79 98.76 98.76 2.9K
14:02 98.77 98.77 98.77 98.77 0.2K
14:03 98.81 98.82 98.81 98.81 0.9K
14:04 98.81 98.81 98.80 98.80 2.0K
14:05 98.85 98.85 98.85 98.85 1.6K
14:07 98.81 98.81 98.81 98.81 0.7K
14:08 98.76 98.76 98.76 98.76 0.4K
14:09 98.78 98.78 98.78 98.78 7.6K
14:10 98.78 98.79 98.78 98.79 0.8K
14:11 98.78 98.78 98.78 98.78 1.9K
14:13 98.83 98.83 98.83 98.83 1.1K
14:14 98.82 98.82 98.82 98.82 0.8K
14:16 98.83 98.83 98.83 98.83 1.4K
14:17 98.82 98.82 98.82 98.82 1.3K
14:18 98.81 98.81 98.81 98.81 0.2K
14:19 98.83 98.83 98.83 98.83 0.3K
14:20 98.84 98.86 98.84 98.86 1.0K
14:21 98.86 98.88 98.86 98.88 3.9K
14:22 98.91 98.91 98.91 98.91 0.4K
14:23 98.91 98.91 98.88 98.88 0.8K
14:24 98.85 98.85 98.82 98.82 2.7K
14:27 98.80 98.80 98.79 98.79 1.9K
14:29 98.79 98.79 98.77 98.77 4.7K
14:30 98.75 98.76 98.74 98.74 11.7K
14:31 98.74 98.75 98.74 98.75 1.1K
14:33 98.76 98.79 98.76 98.79 1.1K
14:34 98.81 98.82 98.81 98.82 2.2K
14:35 98.80 98.82 98.80 98.82 0.8K
14:36 98.80 98.80 98.80 98.80 0.6K
14:37 98.82 98.82 98.82 98.82 4.1K
14:38 98.85 98.85 98.85 98.85 5.3K
14:39 98.84 98.84 98.84 98.84 1.4K
14:40 98.87 98.87 98.84 98.84 0.8K
14:41 98.81 98.83 98.81 98.83 0.6K
14:42 98.83 98.86 98.83 98.86 0.9K
14:43 98.87 98.88 98.87 98.88 1.2K
14:44 98.89 98.89 98.86 98.86 2.2K
14:45 98.86 98.86 98.86 98.86 6.1K
14:46 98.87 98.87 98.87 98.87 0.8K
14:48 98.92 98.92 98.92 98.92 3.0K
14:49 98.93 98.93 98.93 98.93 2.3K
14:50 98.94 98.94 98.93 98.94 1.3K
14:51 98.92 98.94 98.92 98.94 0.9K
14:52 98.96 98.97 98.96 98.97 11.8K
14:54 98.96 98.96 98.95 98.95 0.3K
14:55 98.95 98.97 98.95 98.96 1.8K
14:56 98.96 98.96 98.96 98.96 1.1K
14:57 98.97 98.97 98.97 98.97 0.4K
14:58 98.99 98.99 98.99 98.99 0.3K
14:59 98.98 98.98 98.98 98.98 2.3K
15:00 98.99 98.99 98.99 98.99 0.8K
15:01 98.97 98.97 98.96 98.97 4.1K
15:03 98.97 98.97 98.95 98.95 0.9K
15:05 98.95 98.95 98.94 98.95 2.4K
15:06 98.96 98.96 98.93 98.94 7.2K
15:07 98.93 98.95 98.93 98.94 2.4K
15:08 98.94 98.94 98.94 98.94 0.9K
15:09 98.94 98.94 98.94 98.94 1.7K
15:10 98.96 98.96 98.96 98.96 3.3K
15:11 98.95 98.95 98.93 98.93 0.8K
15:12 98.90 98.90 98.90 98.90 0.5K
15:13 98.89 98.90 98.89 98.90 3.6K
15:14 98.92 98.94 98.92 98.94 10.7K
15:15 98.93 98.93 98.92 98.92 1.3K
15:16 98.93 98.93 98.90 98.90 1.9K
15:17 98.92 98.92 98.90 98.90 0.8K
15:18 98.89 98.90 98.89 98.90 5.4K
15:20 98.90 98.90 98.88 98.88 1.7K
15:21 98.87 98.87 98.83 98.83 6.3K
15:22 98.86 98.86 98.86 98.86 1.1K
15:23 98.87 98.89 98.87 98.88 1.5K
15:24 98.92 98.92 98.92 98.92 3.3K
15:25 98.89 98.89 98.89 98.89 4.3K
15:26 98.86 98.86 98.86 98.86 0.3K
15:27 98.89 98.90 98.89 98.90 6.9K
15:28 98.87 98.87 98.87 98.87 1.9K
15:29 98.85 98.85 98.85 98.85 16.7K
15:30 98.83 98.85 98.83 98.83 2.9K
15:31 98.87 98.90 98.87 98.90 2.9K
15:32 98.87 98.87 98.87 98.87 0.7K
15:33 98.89 98.89 98.89 98.89 0.5K
15:34 98.89 98.89 98.89 98.89 1.8K
15:36 98.86 98.86 98.80 98.80 13.8K
15:37 98.79 98.81 98.79 98.80 5.5K
15:38 98.79 98.80 98.78 98.79 10.8K
15:39 98.80 98.80 98.76 98.78 2.9K
15:40 98.79 98.79 98.74 98.74 5.9K
15:41 98.76 98.77 98.76 98.76 2.5K
15:42 98.76 98.76 98.75 98.75 8.4K
15:43 98.76 98.77 98.75 98.75 3.2K
15:44 98.77 98.77 98.76 98.76 1.7K
15:45 98.75 98.80 98.75 98.79 6.5K
15:46 98.78 98.78 98.78 98.78 2.1K
15:47 98.76 98.76 98.76 98.76 1.2K
15:48 98.75 98.75 98.75 98.76 2.8K
15:49 98.76 98.76 98.74 98.74 3.7K
15:50 98.68 98.69 98.63 98.65 36.1K
15:51 98.64 98.64 98.58 98.58 9.6K
15:52 98.59 98.60 98.56 98.59 7.6K
15:53 98.56 98.57 98.56 98.57 4.3K
15:54 98.61 98.72 98.61 98.69 34.9K
15:55 98.69 98.69 98.63 98.68 13.4K
15:56 98.66 98.66 98.65 98.65 1.3K
15:57 98.64 98.66 98.63 98.63 5.0K
15:58 98.64 98.65 98.63 98.63 22.6K
15:59 98.65 98.66 98.57 98.57 22.8K
16:00 98.58 98.58 98.58 98.58 60.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available