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 98.42 98.43 98.34 98.43 112.0K
09:31 98.45 98.53 98.45 98.53 9.2K
09:32 98.58 98.60 98.57 98.60 9.5K
09:33 98.59 98.60 98.59 98.60 10.4K
09:34 98.60 98.60 98.54 98.54 1.9K
09:35 98.51 98.51 98.37 98.44 8.1K
09:36 98.51 98.56 98.51 98.55 2.8K
09:37 98.51 98.51 98.49 98.49 1.8K
09:38 98.51 98.55 98.51 98.52 1.6K
09:39 98.57 98.57 98.57 98.57 3.3K
09:40 98.57 98.59 98.57 98.59 4.1K
09:41 98.58 98.58 98.54 98.54 0.9K
09:42 98.64 98.70 98.64 98.70 2.3K
09:43 98.70 98.70 98.65 98.67 3.3K
09:44 98.65 98.66 98.64 98.64 1.4K
09:45 98.65 98.65 98.65 98.65 1.0K
09:46 98.67 98.72 98.67 98.72 1.6K
09:47 98.69 98.72 98.69 98.69 1.7K
09:48 98.71 98.76 98.71 98.76 1.5K
09:49 98.76 98.78 98.76 98.76 1.2K
09:50 98.75 98.78 98.74 98.78 3.2K
09:51 98.72 98.77 98.72 98.77 3.1K
09:52 98.76 98.78 98.76 98.77 6.6K
09:53 98.80 98.82 98.80 98.82 2.6K
09:54 98.82 98.82 98.77 98.78 3.9K
09:55 98.74 98.74 98.73 98.73 2.7K
09:56 98.75 98.75 98.73 98.73 1.3K
09:57 98.73 98.73 98.64 98.69 23.5K
09:58 98.69 98.70 98.69 98.70 2.9K
09:59 98.70 98.72 98.70 98.72 11.9K
10:00 98.64 98.64 97.90 98.26 127.5K
10:01 98.13 98.15 98.13 98.14 1.5K
10:02 98.18 98.18 97.93 97.96 15.3K
10:03 97.98 97.98 97.98 97.98 0.4K
10:04 97.80 97.80 97.62 97.72 6.5K
10:05 97.68 97.84 97.61 97.84 6.8K
10:06 97.86 98.00 97.83 97.92 6.7K
10:07 97.82 97.93 97.80 97.93 6.0K
10:08 98.02 98.04 97.95 97.99 1.1K
10:09 98.00 98.03 97.98 97.98 2.8K
10:10 98.01 98.04 97.71 97.77 5.6K
10:11 97.81 97.84 97.73 97.73 7.9K
10:12 97.73 97.73 97.49 97.60 8.4K
10:13 97.52 97.52 97.42 97.44 10.3K
10:14 97.45 97.56 97.44 97.56 4.0K
10:15 97.60 97.62 97.59 97.60 1.5K
10:16 97.56 97.56 97.44 97.44 0.5K
10:17 97.49 97.49 97.49 97.49 11.0K
10:18 97.53 97.67 97.53 97.65 9.0K
10:19 97.64 97.78 97.64 97.72 14.0K
10:20 97.74 97.74 97.55 97.55 7.6K
10:21 97.64 97.65 97.64 97.65 1.1K
10:22 97.72 97.86 97.72 97.74 2.7K
10:23 97.72 97.83 97.72 97.83 0.8K
10:24 97.88 97.89 97.88 97.89 0.6K
10:25 97.84 97.87 97.82 97.82 2.4K
10:26 97.79 97.83 97.79 97.83 1.8K
10:27 97.90 97.90 97.87 97.87 3.1K
10:28 97.92 97.92 97.91 97.91 1.3K
10:29 97.90 97.90 97.82 97.82 2.7K
10:30 97.66 97.73 97.66 97.70 3.6K
10:31 97.68 97.68 97.68 97.68 0.4K
10:32 97.63 97.63 97.60 97.63 3.0K
10:35 97.70 97.76 97.70 97.76 1.5K
10:36 97.81 97.84 97.81 97.84 1.7K
10:37 97.90 97.94 97.90 97.94 4.3K
10:38 97.92 97.96 97.90 97.90 6.5K
10:39 97.86 97.86 97.72 97.72 7.3K
10:40 97.79 97.79 97.79 97.79 15.5K
10:42 97.71 97.71 97.71 97.71 0.8K
10:43 97.68 97.72 97.68 97.72 4.0K
10:44 97.66 97.66 97.64 97.66 3.5K
10:46 97.52 97.71 97.52 97.71 9.2K
10:47 97.74 97.74 97.74 97.74 2.4K
10:48 97.77 97.77 97.67 97.68 5.9K
10:50 97.76 97.84 97.74 97.83 14.5K
10:51 97.83 97.83 97.83 97.83 1.1K
10:52 97.92 97.93 97.92 97.93 1.5K
10:53 97.91 97.91 96.86 96.87 169.2K
10:54 96.89 96.90 96.63 96.63 27.9K
10:55 96.78 97.24 96.75 97.12 24.0K
10:56 97.08 97.18 97.03 97.03 10.6K
10:57 96.99 97.04 96.96 97.03 2.7K
10:58 97.15 97.22 97.14 97.18 5.9K
10:59 97.13 97.26 97.13 97.26 1.6K
11:00 97.26 97.26 97.06 97.13 3.6K
11:01 97.12 97.12 96.93 96.93 1.9K
11:02 96.94 96.97 96.87 96.97 3.2K
11:03 96.79 96.91 96.77 96.91 5.6K
11:04 96.88 96.93 96.88 96.91 6.4K
11:05 96.83 96.84 96.80 96.82 4.3K
11:06 96.69 97.06 96.69 97.06 3.0K
11:07 97.12 97.28 97.12 97.28 3.8K
11:08 97.26 97.36 97.24 97.25 6.5K
11:09 97.29 97.29 97.29 97.29 0.8K
11:10 97.24 97.24 97.09 97.09 0.7K
11:11 97.21 97.23 97.21 97.23 6.2K
11:12 97.24 97.30 97.24 97.30 1.5K
11:14 97.12 97.12 96.99 96.99 8.5K
11:15 97.00 97.01 96.97 96.97 15.4K
11:16 97.09 97.09 97.09 97.09 2.5K
11:17 97.19 97.24 97.19 97.24 8.8K
11:18 97.25 97.29 97.25 97.28 3.6K
11:19 97.31 97.63 97.31 97.37 44.2K
11:20 97.48 97.60 97.48 97.48 12.0K
11:21 97.50 97.50 97.36 97.36 11.4K
11:22 97.19 97.24 97.19 97.24 1.7K
11:23 97.30 97.30 97.30 97.30 0.1K
11:24 97.23 97.23 97.17 97.18 1.4K
11:25 97.20 97.20 97.20 97.20 4.1K
11:26 97.14 97.16 96.99 97.01 6.3K
11:27 96.97 97.00 96.97 97.00 0.7K
11:28 96.95 96.95 96.93 96.93 2.1K
11:29 96.83 96.86 96.82 96.82 3.6K
11:30 96.87 97.04 96.87 97.04 3.2K
11:32 97.05 97.05 97.05 97.05 0.3K
11:33 96.91 96.98 96.91 96.98 0.6K
11:34 97.11 97.11 97.11 97.11 0.8K
11:35 96.85 96.85 96.85 96.85 0.2K
11:36 96.90 96.97 96.90 96.95 1.0K
11:38 96.92 96.92 96.88 96.88 0.6K
11:39 96.90 96.92 96.90 96.92 2.1K
11:41 97.03 97.06 97.02 97.06 1.8K
11:42 96.98 96.98 96.98 96.98 2.2K
11:43 96.80 96.81 96.77 96.81 6.3K
11:45 96.86 96.86 96.86 96.86 3.4K
11:46 96.69 96.69 96.67 96.68 21.5K
11:47 96.76 96.82 96.75 96.80 13.7K
11:48 96.84 96.87 96.84 96.87 0.9K
11:49 96.81 96.81 96.78 96.78 0.7K
11:50 96.78 96.84 96.72 96.83 4.0K
11:51 96.70 96.70 96.68 96.68 4.5K
11:52 96.66 96.67 96.65 96.65 3.1K
11:53 96.65 96.65 96.65 96.65 2.8K
11:54 96.67 96.74 96.67 96.74 2.3K
11:55 96.72 96.76 96.72 96.76 2.8K
11:56 96.83 96.85 96.81 96.82 0.7K
11:57 96.85 96.91 96.85 96.91 0.6K
11:58 96.86 96.90 96.79 96.79 109.5K
11:59 96.70 96.70 96.69 96.70 8.6K
12:00 96.58 96.73 96.57 96.61 10.9K
12:01 96.64 96.68 96.64 96.68 2.9K
12:02 96.69 96.69 96.69 96.69 3.1K
12:03 96.65 96.65 96.58 96.58 2.4K
12:04 96.62 96.65 96.62 96.65 2.2K
12:05 96.57 96.57 96.45 96.52 13.3K
12:06 96.61 96.71 96.61 96.71 6.9K
12:07 96.75 96.95 96.75 96.90 12.7K
12:08 96.83 97.03 96.83 97.03 3.3K
12:09 97.03 97.03 96.97 96.97 0.9K
12:10 96.83 96.83 96.82 96.82 2.7K
12:11 96.73 96.90 96.72 96.90 1.7K
12:12 97.00 97.00 96.94 96.96 4.1K
12:13 97.03 97.03 96.96 96.96 1.5K
12:14 96.99 97.02 96.99 97.02 5.4K
12:15 96.99 96.99 96.83 96.86 11.1K
12:16 96.79 96.93 96.79 96.88 38.4K
12:17 96.81 96.81 96.68 96.73 3.4K
12:18 96.55 96.59 96.45 96.55 15.4K
12:19 96.57 96.65 96.53 96.65 6.4K
12:20 96.68 96.74 96.66 96.74 2.6K
12:21 96.75 96.91 96.57 96.91 17.3K
12:22 96.90 96.90 96.68 96.72 18.0K
12:23 96.66 96.67 96.63 96.63 0.8K
12:24 96.71 96.71 96.65 96.65 11.9K
12:25 96.61 96.61 96.59 96.59 0.7K
12:26 96.66 96.66 96.62 96.62 3.5K
12:27 96.68 96.68 96.68 96.68 0.4K
12:28 96.71 96.71 96.71 96.71 2.0K
12:29 96.77 96.79 96.77 96.79 0.9K
12:30 96.68 96.79 96.68 96.79 1.3K
12:31 96.79 96.84 96.79 96.84 1.0K
12:32 96.74 96.74 96.74 96.74 0.5K
12:33 96.63 96.72 96.63 96.72 0.3K
12:34 96.71 96.71 96.68 96.68 0.9K
12:35 96.72 96.72 96.72 96.72 0.5K
12:37 96.78 96.81 96.78 96.81 1.4K
12:38 96.87 96.87 96.87 96.87 1.5K
12:39 96.91 96.94 96.91 96.94 2.3K
12:40 96.94 96.95 96.92 96.95 15.3K
12:41 96.96 96.96 96.96 96.96 0.3K
12:43 96.84 96.85 96.84 96.85 1.0K
12:45 96.89 96.89 96.89 96.89 0.2K
12:46 96.97 96.97 96.97 96.97 0.3K
12:47 97.01 97.01 97.01 97.00 1.1K
12:48 97.02 97.02 97.02 97.02 0.4K
12:49 97.05 97.05 97.02 97.02 2.3K
12:50 97.04 97.08 97.04 97.04 2.1K
12:51 96.83 96.83 96.83 96.83 0.3K
12:52 96.91 96.91 96.89 96.89 0.7K
12:54 96.94 96.94 96.94 96.94 0.3K
12:55 96.99 96.99 96.99 96.99 0.1K
12:56 96.98 97.00 96.96 97.00 1.2K
12:57 97.03 97.03 97.00 97.01 0.8K
12:58 96.99 96.99 96.99 96.99 1.2K
13:00 96.90 96.90 96.90 96.90 2.1K
13:01 96.91 96.96 96.91 96.96 2.2K
13:02 97.03 97.08 97.03 97.08 12.1K
13:03 97.11 97.11 97.11 97.11 0.3K
13:04 97.13 97.13 97.10 97.10 3.3K
13:05 97.15 97.17 97.15 97.17 4.3K
13:06 97.27 97.34 97.26 97.30 3.8K
13:07 97.30 97.30 97.28 97.29 0.4K
13:08 97.31 97.31 97.29 97.29 3.1K
13:09 97.30 97.30 97.28 97.28 3.0K
13:11 97.29 97.29 97.29 97.29 0.3K
13:13 97.33 97.33 97.33 97.33 0.4K
13:14 97.34 97.34 97.32 97.32 11.1K
13:15 97.32 97.38 97.32 97.38 0.8K
13:16 97.35 97.37 97.35 97.37 3.8K
13:17 97.37 97.37 97.32 97.33 0.5K
13:18 97.33 97.33 97.32 97.33 0.9K
13:19 97.35 97.36 97.34 97.34 3.8K
13:20 97.35 97.35 97.32 97.32 4.1K
13:21 97.29 97.29 97.22 97.22 5.4K
13:22 97.30 97.30 97.24 97.24 1.6K
13:24 97.21 97.23 97.19 97.23 3.8K
13:25 97.22 97.22 97.22 97.22 0.7K
13:29 97.30 97.30 97.30 97.30 0.7K
13:31 97.28 97.28 97.28 97.28 0.3K
13:32 97.32 97.32 97.32 97.32 0.3K
13:33 97.29 97.29 97.29 97.29 0.1K
13:34 97.32 97.32 97.32 97.32 0.2K
13:35 97.34 97.34 97.34 97.34 0.7K
13:36 97.34 97.35 97.34 97.35 1.5K
13:37 97.34 97.34 97.34 97.34 0.5K
13:38 97.32 97.32 97.32 97.32 3.0K
13:39 97.34 97.34 97.34 97.34 0.5K
13:40 97.34 97.34 97.23 97.23 1.3K
13:41 97.16 97.16 97.08 97.11 7.7K
13:42 97.04 97.07 97.02 97.02 3.6K
13:43 97.01 97.01 96.95 96.95 2.3K
13:44 96.88 96.96 96.88 96.96 2.9K
13:45 96.94 96.94 96.82 96.82 3.1K
13:46 96.85 96.87 96.85 96.87 3.8K
13:47 96.87 96.87 96.86 96.86 4.2K
13:48 96.87 96.87 96.77 96.77 6.9K
13:49 96.82 96.84 96.82 96.84 1.4K
13:50 96.90 96.90 96.87 96.89 6.8K
13:51 96.83 96.83 96.83 96.83 0.3K
13:52 96.83 96.83 96.80 96.80 1.3K
13:53 96.74 96.74 96.71 96.73 1.7K
13:54 96.76 96.76 96.76 96.76 1.0K
13:56 96.73 96.73 96.73 96.73 1.6K
13:57 96.71 96.73 96.64 96.64 5.0K
13:58 96.60 96.66 96.60 96.65 12.8K
13:59 96.58 96.58 96.55 96.58 12.4K
14:00 96.56 96.58 96.56 96.58 2.1K
14:01 96.61 96.63 96.61 96.61 3.4K
14:02 96.60 96.61 96.60 96.61 1.0K
14:03 96.66 96.67 96.65 96.66 2.9K
14:04 96.67 96.67 96.65 96.67 1.1K
14:05 96.69 96.69 96.68 96.68 2.6K
14:06 96.61 96.63 96.58 96.58 1.2K
14:07 96.57 96.57 96.54 96.56 2.5K
14:08 96.57 96.61 96.57 96.58 1.1K
14:09 96.59 96.60 96.56 96.60 4.1K
14:10 96.61 96.63 96.57 96.57 2.0K
14:11 96.54 96.54 96.47 96.47 7.8K
14:12 96.45 96.45 96.42 96.45 6.4K
14:13 96.45 96.48 96.45 96.48 3.5K
14:14 96.49 96.50 96.47 96.47 2.0K
14:15 96.49 96.55 96.49 96.55 3.9K
14:16 96.55 96.55 96.55 96.55 0.5K
14:17 96.53 96.54 96.53 96.54 0.4K
14:18 96.54 96.54 96.49 96.49 0.6K
14:19 96.47 96.49 96.47 96.47 4.7K
14:20 96.49 96.49 96.49 96.49 0.6K
14:21 96.51 96.51 96.38 96.38 15.9K
14:22 96.40 96.46 96.33 96.44 53.1K
14:23 96.41 96.47 96.41 96.47 5.6K
14:24 96.46 96.46 96.46 96.46 0.7K
14:25 96.52 96.52 96.52 96.52 1.1K
14:26 96.50 96.50 96.49 96.49 0.5K
14:27 96.51 96.51 96.43 96.43 22.1K
14:28 96.45 96.46 96.45 96.46 0.8K
14:30 96.38 96.38 96.34 96.34 15.1K
14:31 96.37 96.38 96.37 96.38 1.0K
14:32 96.36 96.52 96.36 96.49 34.9K
14:33 96.45 96.45 96.41 96.41 0.9K
14:34 96.47 96.48 96.47 96.48 0.8K
14:35 96.48 96.48 96.48 96.48 0.7K
14:38 96.57 96.58 96.57 96.57 2.5K
14:39 96.61 96.61 96.58 96.58 8.2K
14:40 96.60 96.60 96.56 96.57 2.2K
14:41 96.59 96.61 96.53 96.53 20.9K
14:42 96.52 96.67 96.52 96.67 1.7K
14:43 96.63 96.63 96.62 96.62 1.0K
14:44 96.67 96.67 96.63 96.63 4.1K
14:45 96.66 96.66 96.66 96.66 0.8K
14:46 96.60 96.60 96.60 96.60 0.9K
14:47 96.62 96.62 96.62 96.62 0.5K
14:48 96.65 96.68 96.63 96.68 2.0K
14:49 96.67 96.68 96.67 96.68 0.8K
14:50 96.67 96.68 96.67 96.67 0.7K
14:51 96.70 96.70 96.70 96.70 0.5K
14:52 96.65 96.65 96.65 96.65 2.3K
14:53 96.54 96.57 96.54 96.57 1.7K
14:55 96.59 96.59 96.58 96.58 0.5K
14:56 96.58 96.60 96.58 96.60 0.7K
14:57 96.62 96.62 96.62 96.62 0.8K
14:58 96.59 96.62 96.59 96.62 3.0K
14:59 96.54 96.54 96.54 96.54 0.7K
15:00 96.48 96.48 96.48 96.48 0.7K
15:01 96.46 96.46 96.37 96.38 16.4K
15:02 96.42 96.42 96.39 96.39 3.2K
15:03 96.37 96.37 96.37 96.37 0.6K
15:04 96.40 96.40 96.37 96.39 1.1K
15:05 96.41 96.41 96.41 96.41 1.4K
15:06 96.42 96.48 96.42 96.48 5.4K
15:07 96.47 96.47 96.44 96.46 11.3K
15:08 96.45 96.47 96.45 96.46 4.9K
15:09 96.47 96.48 96.45 96.45 6.5K
15:10 96.42 96.42 96.40 96.41 1.4K
15:11 96.36 96.36 96.32 96.32 6.3K
15:12 96.32 96.36 96.32 96.35 5.9K
15:13 96.37 96.37 96.33 96.33 2.7K
15:14 96.33 96.34 96.33 96.34 0.8K
15:15 96.33 96.33 96.33 96.33 0.1K
15:16 96.37 96.37 96.27 96.29 6.4K
15:17 96.27 96.30 96.22 96.30 10.1K
15:18 96.34 96.34 96.34 96.34 1.3K
15:19 96.37 96.37 96.37 96.37 0.2K
15:20 96.39 96.43 96.38 96.38 6.0K
15:22 96.32 96.32 96.30 96.30 0.9K
15:23 96.36 96.40 96.36 96.40 1.9K
15:24 96.36 96.36 96.36 96.36 1.2K
15:26 96.34 96.34 96.34 96.34 4.4K
15:27 96.37 96.37 96.34 96.34 2.1K
15:28 96.37 96.37 96.32 96.35 7.1K
15:29 96.33 96.33 96.33 96.33 1.5K
15:30 96.43 96.43 96.41 96.42 0.9K
15:31 96.38 96.41 96.38 96.39 2.5K
15:32 96.40 96.41 96.36 96.36 1.2K
15:34 96.48 96.53 96.47 96.53 3.2K
15:35 96.51 96.54 96.51 96.54 2.1K
15:36 96.54 96.55 96.52 96.52 1.2K
15:37 96.44 96.44 96.44 96.44 0.1K
15:38 96.44 96.44 96.40 96.40 1.3K
15:39 96.38 96.38 96.36 96.38 3.1K
15:40 96.50 96.50 96.50 96.50 0.5K
15:41 96.44 96.44 96.44 96.44 1.7K
15:44 96.41 96.41 96.41 96.41 0.9K
15:45 96.48 96.48 96.42 96.42 3.0K
15:46 96.41 96.42 96.41 96.42 5.7K
15:47 96.41 96.41 96.41 96.41 1.0K
15:48 96.46 96.47 96.46 96.46 10.8K
15:49 96.47 96.48 96.46 96.46 22.2K
15:50 96.46 96.60 96.46 96.53 10.2K
15:51 96.51 96.54 96.48 96.50 7.6K
15:52 96.50 96.57 96.50 96.57 11.1K
15:53 96.58 96.58 96.51 96.54 16.4K
15:54 96.56 96.60 96.47 96.49 16.6K
15:55 96.44 96.46 96.38 96.40 19.5K
15:56 96.39 96.43 96.37 96.43 50.0K
15:57 96.47 96.48 96.42 96.47 5.8K
15:58 96.47 96.47 96.41 96.42 3.8K
15:59 96.43 96.49 96.43 96.43 24.0K
16:00 96.45 96.45 96.44 96.44 36.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available