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 97.48 97.49 97.33 97.33 65.2K
09:31 97.35 97.46 97.35 97.45 2.1K
09:32 97.47 97.47 97.35 97.35 4.1K
09:33 97.37 97.37 97.34 97.34 2.6K
09:34 97.32 97.32 97.28 97.32 3.5K
09:35 97.29 97.29 97.22 97.25 1.8K
09:36 97.22 97.26 97.22 97.25 2.6K
09:37 97.25 97.25 97.15 97.15 6.4K
09:38 97.14 97.17 97.12 97.17 4.7K
09:39 97.20 97.21 97.17 97.20 1.4K
09:40 97.16 97.16 97.11 97.13 3.9K
09:41 97.10 97.10 97.05 97.06 16.3K
09:42 97.14 97.14 97.07 97.07 1.1K
09:43 97.16 97.16 97.14 97.14 7.3K
09:44 97.14 97.19 97.13 97.19 1.6K
09:45 97.18 97.19 97.18 97.18 3.8K
09:46 97.25 97.26 97.21 97.25 10.7K
09:47 97.24 97.25 97.20 97.20 5.2K
09:48 97.12 97.14 97.12 97.14 2.1K
09:49 97.21 97.21 97.21 97.21 0.1K
09:50 97.13 97.13 97.12 97.12 3.2K
09:51 97.16 97.16 97.11 97.11 5.6K
09:52 97.12 97.19 97.11 97.19 2.2K
09:53 97.20 97.23 97.20 97.20 3.8K
09:54 97.23 97.29 97.23 97.25 0.7K
09:55 97.26 97.26 97.19 97.19 1.0K
09:56 97.26 97.28 97.26 97.26 0.8K
09:57 97.29 97.29 97.28 97.28 3.5K
09:58 97.26 97.28 97.25 97.25 3.4K
09:59 97.26 97.26 97.26 97.26 0.6K
10:00 97.27 97.33 97.27 97.31 3.4K
10:01 97.34 97.41 97.33 97.41 5.9K
10:02 97.42 97.42 97.37 97.37 1.3K
10:03 97.43 97.43 97.43 97.43 0.6K
10:04 97.48 97.49 97.48 97.49 1.4K
10:05 97.49 97.62 97.49 97.60 46.0K
10:06 97.63 97.67 97.62 97.62 29.6K
10:07 97.61 97.64 97.61 97.64 1.1K
10:08 97.62 97.69 97.62 97.69 19.7K
10:09 97.67 97.67 97.62 97.64 4.4K
10:10 97.67 97.67 97.63 97.63 2.6K
10:11 97.63 97.63 97.60 97.60 1.2K
10:12 97.54 97.59 97.54 97.59 2.7K
10:13 97.62 97.62 97.61 97.62 0.8K
10:14 97.62 97.62 97.62 97.62 1.0K
10:15 97.57 97.58 97.56 97.58 0.5K
10:16 97.61 97.61 97.61 97.61 1.1K
10:18 97.62 97.62 97.62 97.62 1.2K
10:21 97.50 97.52 97.50 97.51 1.3K
10:22 97.54 97.64 97.54 97.64 2.0K
10:23 97.65 97.67 97.65 97.67 1.2K
10:25 97.60 97.60 97.60 97.60 1.6K
10:26 97.67 97.67 97.67 97.67 0.8K
10:27 97.66 97.66 97.66 97.66 2.0K
10:28 97.70 97.70 97.70 97.70 0.6K
10:29 97.70 97.70 97.70 97.70 2.2K
10:30 97.72 97.75 97.72 97.75 20.4K
10:31 97.75 97.77 97.73 97.77 3.0K
10:32 97.76 97.76 97.74 97.74 1.5K
10:33 97.76 97.77 97.75 97.77 6.2K
10:34 97.76 97.76 97.71 97.71 6.3K
10:36 97.75 97.75 97.75 97.75 0.5K
10:37 97.71 97.71 97.71 97.71 1.2K
10:38 97.71 97.71 97.69 97.69 0.8K
10:39 97.71 97.72 97.70 97.70 6.9K
10:40 97.73 97.74 97.73 97.74 2.0K
10:41 97.75 97.75 97.75 97.75 1.7K
10:42 97.65 97.67 97.65 97.65 1.3K
10:43 97.64 97.66 97.64 97.66 6.4K
10:44 97.71 97.71 97.71 97.71 3.0K
10:45 97.82 97.84 97.82 97.84 13.4K
10:47 97.84 97.84 97.84 97.84 1.7K
10:48 97.88 97.88 97.86 97.86 2.5K
10:49 97.84 97.85 97.84 97.84 0.7K
10:50 97.85 97.85 97.82 97.83 0.9K
10:52 97.86 97.86 97.83 97.83 1.4K
10:53 97.84 97.84 97.84 97.84 1.5K
10:54 97.83 97.83 97.82 97.82 0.5K
10:55 97.82 97.85 97.82 97.85 0.5K
10:56 97.83 97.83 97.80 97.80 1.3K
10:57 97.79 97.79 97.79 97.79 1.6K
11:00 97.81 97.81 97.81 97.81 0.4K
11:01 97.77 97.77 97.77 97.77 0.8K
11:02 97.78 97.79 97.78 97.79 1.0K
11:03 97.79 97.79 97.78 97.78 0.7K
11:04 97.75 97.75 97.75 97.75 0.5K
11:05 97.69 97.69 97.69 97.69 0.5K
11:06 97.72 97.72 97.72 97.72 0.3K
11:07 97.68 97.68 97.68 97.68 1.3K
11:08 97.64 97.64 97.64 97.64 2.2K
11:09 97.65 97.68 97.65 97.68 1.1K
11:10 97.74 97.74 97.72 97.72 1.6K
11:11 97.72 97.74 97.72 97.74 1.4K
11:15 97.66 97.66 97.57 97.58 22.7K
11:16 97.59 97.59 97.58 97.59 1.1K
11:17 97.57 97.57 97.57 97.57 0.5K
11:18 97.54 97.54 97.54 97.54 1.3K
11:19 97.52 97.53 97.50 97.53 5.8K
11:20 97.57 97.57 97.57 97.57 0.5K
11:21 97.50 97.50 97.47 97.49 1.0K
11:22 97.51 97.51 97.49 97.49 1.3K
11:23 97.49 97.49 97.49 97.49 0.2K
11:24 97.59 97.59 97.59 97.59 0.3K
11:25 97.58 97.63 97.58 97.58 3.8K
11:27 97.55 97.55 97.55 97.55 1.0K
11:28 97.59 97.59 97.59 97.59 0.4K
11:29 97.56 97.56 97.56 97.56 0.5K
11:31 97.53 97.53 97.53 97.53 2.4K
11:33 97.46 97.46 97.41 97.41 5.4K
11:34 97.42 97.42 97.42 97.42 0.8K
11:35 97.53 97.53 97.53 97.53 0.5K
11:36 97.51 97.51 97.51 97.51 0.4K
11:37 97.51 97.52 97.51 97.52 7.4K
11:40 97.56 97.58 97.56 97.56 86.1K
11:41 97.56 97.56 97.55 97.55 2.2K
11:42 97.55 97.55 97.55 97.55 0.4K
11:43 97.50 97.50 97.50 97.50 0.7K
11:44 97.51 97.51 97.51 97.51 0.2K
11:45 97.54 97.54 97.54 97.54 2.8K
11:46 97.55 97.55 97.50 97.50 0.5K
11:47 97.47 97.47 97.47 97.47 0.6K
11:49 97.48 97.48 97.48 97.48 0.3K
11:51 97.50 97.50 97.50 97.49 0.6K
11:53 97.56 97.56 97.56 97.56 0.6K
11:55 97.56 97.61 97.56 97.59 2.0K
11:56 97.58 97.59 97.57 97.59 0.8K
11:57 97.59 97.59 97.59 97.59 2.4K
11:58 97.59 97.59 97.59 97.59 1.2K
11:59 97.59 97.59 97.59 97.59 0.4K
12:00 97.56 97.58 97.56 97.58 0.9K
12:01 97.58 97.58 97.58 97.58 1.2K
12:02 97.54 97.54 97.54 97.54 0.9K
12:05 97.45 97.45 97.45 97.45 0.4K
12:06 97.42 97.42 97.42 97.42 3.6K
12:07 97.41 97.42 97.41 97.42 15.3K
12:08 97.36 97.36 97.35 97.35 4.1K
12:09 97.40 97.40 97.38 97.40 1.3K
12:10 97.29 97.29 97.28 97.28 5.6K
12:11 97.23 97.23 97.21 97.23 1.5K
12:12 97.29 97.29 97.29 97.29 15.9K
12:13 97.26 97.26 97.26 97.26 0.2K
12:14 97.27 97.30 97.27 97.27 2.7K
12:15 97.30 97.30 97.30 97.30 1.1K
12:16 97.24 97.24 97.24 97.24 8.4K
12:17 97.27 97.27 97.27 97.27 1.4K
12:18 97.34 97.34 97.32 97.32 0.5K
12:20 97.31 97.31 97.30 97.30 1.7K
12:23 97.33 97.33 97.33 97.33 1.7K
12:24 97.40 97.43 97.40 97.43 1.8K
12:25 97.42 97.43 97.42 97.43 1.5K
12:27 97.43 97.43 97.43 97.43 0.4K
12:29 97.36 97.36 97.36 97.36 0.3K
12:31 97.42 97.42 97.42 97.42 0.3K
12:33 97.43 97.43 97.43 97.43 0.3K
12:34 97.47 97.47 97.47 97.47 0.3K
12:35 97.47 97.47 97.46 97.46 1.2K
12:36 97.48 97.48 97.48 97.48 0.7K
12:37 97.52 97.52 97.51 97.51 2.3K
12:38 97.54 97.54 97.51 97.51 1.5K
12:39 97.52 97.52 97.52 97.52 0.2K
12:40 97.53 97.55 97.53 97.55 0.8K
12:41 97.53 97.53 97.53 97.53 1.0K
12:42 97.54 97.54 97.54 97.54 0.3K
12:43 97.56 97.57 97.56 97.57 1.2K
12:44 97.56 97.56 97.54 97.55 0.5K
12:45 97.51 97.53 97.51 97.53 1.0K
12:46 97.51 97.51 97.51 97.51 0.3K
12:48 97.46 97.48 97.46 97.48 1.0K
12:50 97.51 97.52 97.51 97.52 0.6K
12:51 97.53 97.53 97.53 97.53 6.7K
12:52 97.55 97.55 97.55 97.54 1.1K
12:53 97.53 97.53 97.53 97.53 0.7K
12:55 97.62 97.62 97.62 97.62 2.2K
12:56 97.64 97.64 97.62 97.62 0.7K
12:57 97.63 97.63 97.62 97.62 0.3K
12:58 97.61 97.62 97.61 97.62 0.4K
12:59 97.64 97.64 97.64 97.64 1.2K
13:00 97.64 97.65 97.64 97.65 1.4K
13:01 97.69 97.69 97.69 97.69 2.7K
13:04 97.71 97.71 97.71 97.70 3.0K
13:05 97.71 97.72 97.71 97.72 0.4K
13:06 97.72 97.72 97.71 97.71 1.3K
13:07 97.72 97.72 97.70 97.70 0.5K
13:08 97.70 97.70 97.70 97.70 0.1K
13:09 97.69 97.69 97.68 97.68 2.6K
13:10 97.70 97.70 97.70 97.70 0.5K
13:11 97.73 97.73 97.72 97.72 2.5K
13:13 97.74 97.74 97.74 97.74 2.6K
13:15 97.76 97.76 97.76 97.76 0.5K
13:16 97.77 97.77 97.77 97.77 2.1K
13:17 97.75 97.75 97.75 97.75 2.5K
13:18 97.70 97.70 97.70 97.70 0.8K
13:20 97.74 97.75 97.74 97.75 2.5K
13:21 97.76 97.76 97.76 97.76 0.3K
13:23 97.69 97.70 97.69 97.70 3.1K
13:26 97.75 97.75 97.75 97.75 0.2K
13:27 97.72 97.72 97.68 97.68 1.3K
13:29 97.67 97.69 97.67 97.69 0.6K
13:30 97.69 97.69 97.67 97.69 4.4K
13:31 97.71 97.71 97.69 97.69 0.8K
13:32 97.67 97.68 97.67 97.68 1.0K
13:33 97.68 97.68 97.68 97.68 0.8K
13:34 97.68 97.68 97.68 97.68 1.4K
13:37 97.73 97.73 97.73 97.73 4.8K
13:42 97.69 97.69 97.69 97.69 0.2K
13:43 97.71 97.71 97.71 97.71 0.3K
13:45 97.72 97.72 97.72 97.72 0.7K
13:46 97.71 97.71 97.71 97.71 0.3K
13:47 97.74 97.75 97.74 97.74 0.7K
13:48 97.72 97.73 97.72 97.73 1.6K
13:50 97.76 97.76 97.76 97.76 0.7K
13:51 97.78 97.78 97.78 97.78 0.5K
13:52 97.82 97.82 97.82 97.82 0.4K
13:53 97.82 97.84 97.82 97.84 2.4K
13:54 97.83 97.83 97.83 97.83 0.9K
13:55 97.81 97.83 97.81 97.83 4.0K
13:56 97.84 97.84 97.84 97.84 0.4K
13:57 97.83 97.84 97.82 97.83 1.8K
13:58 97.82 97.83 97.81 97.81 1.6K
13:59 97.81 97.82 97.81 97.82 1.3K
14:00 97.76 97.77 97.71 97.71 3.6K
14:01 97.68 97.71 97.68 97.71 2.0K
14:04 97.78 97.78 97.78 97.78 0.6K
14:05 97.75 97.78 97.75 97.78 0.2K
14:06 97.77 97.77 97.77 97.76 0.6K
14:07 97.79 97.79 97.79 97.79 0.3K
14:08 97.79 97.79 97.79 97.79 0.4K
14:09 97.81 97.81 97.81 97.81 0.3K
14:11 97.81 97.81 97.81 97.81 0.5K
14:12 97.85 97.85 97.84 97.84 1.8K
14:13 97.84 97.86 97.84 97.86 4.0K
14:15 97.85 97.85 97.85 97.85 8.9K
14:16 97.87 97.87 97.87 97.87 0.6K
14:18 97.88 97.88 97.87 97.88 13.5K
14:22 97.91 97.91 97.90 97.90 8.0K
14:23 97.92 97.94 97.90 97.90 3.2K
14:25 97.87 97.87 97.87 97.87 0.6K
14:27 97.82 97.82 97.82 97.82 1.2K
14:29 97.84 97.84 97.84 97.84 0.2K
14:30 97.85 97.86 97.85 97.86 0.8K
14:33 97.86 97.86 97.86 97.86 0.4K
14:34 97.85 97.85 97.85 97.85 3.7K
14:35 97.83 97.83 97.83 97.83 0.1K
14:36 97.84 97.84 97.84 97.84 0.5K
14:37 97.85 97.86 97.85 97.86 0.7K
14:38 97.85 97.85 97.85 97.85 1.4K
14:40 97.79 97.79 97.79 97.79 1.1K
14:43 97.75 97.78 97.75 97.77 0.9K
14:44 97.77 97.78 97.77 97.78 1.0K
14:45 97.72 97.72 97.71 97.71 1.3K
14:47 97.78 97.78 97.74 97.74 2.2K
14:51 97.71 97.72 97.71 97.72 2.6K
14:54 97.78 97.78 97.78 97.78 0.4K
14:55 97.78 97.78 97.78 97.78 0.7K
14:56 97.80 97.83 97.79 97.83 0.8K
14:57 97.84 97.84 97.84 97.84 1.0K
14:59 97.76 97.76 97.76 97.76 0.9K
15:00 97.79 97.79 97.76 97.76 16.9K
15:01 97.77 97.78 97.77 97.78 1.2K
15:02 97.80 97.80 97.80 97.80 0.3K
15:03 97.79 97.79 97.79 97.79 0.2K
15:04 97.80 97.80 97.77 97.77 3.9K
15:07 97.79 97.82 97.79 97.82 2.5K
15:08 97.80 97.80 97.80 97.80 0.4K
15:09 97.78 97.79 97.78 97.79 1.0K
15:14 97.81 97.81 97.81 97.81 1.0K
15:15 97.84 97.84 97.83 97.83 1.1K
15:16 97.83 97.83 97.81 97.81 1.2K
15:17 97.83 97.83 97.83 97.83 0.1K
15:18 97.82 97.82 97.82 97.82 0.1K
15:19 97.80 97.80 97.80 97.80 0.5K
15:20 97.78 97.78 97.73 97.73 7.1K
15:22 97.80 97.81 97.78 97.78 0.8K
15:23 97.76 97.76 97.76 97.76 0.5K
15:24 97.75 97.76 97.75 97.76 0.4K
15:25 97.75 97.77 97.74 97.75 1.3K
15:26 97.75 97.75 97.75 97.75 1.0K
15:27 97.75 97.75 97.75 97.75 5.1K
15:28 97.76 97.76 97.76 97.76 1.3K
15:29 97.72 97.72 97.72 97.72 0.7K
15:30 97.71 97.71 97.71 97.71 6.5K
15:31 97.73 97.73 97.73 97.73 0.9K
15:33 97.73 97.73 97.73 97.73 0.9K
15:35 97.69 97.69 97.69 97.69 1.2K
15:36 97.64 97.64 97.64 97.64 1.2K
15:37 97.65 97.67 97.65 97.67 0.8K
15:39 97.67 97.67 97.67 97.67 0.4K
15:40 97.68 97.72 97.68 97.72 1.9K
15:42 97.71 97.71 97.70 97.70 2.6K
15:43 97.72 97.73 97.72 97.73 0.8K
15:44 97.78 97.78 97.75 97.75 1.8K
15:45 97.74 97.74 97.74 97.74 2.4K
15:46 97.72 97.73 97.72 97.73 0.7K
15:47 97.69 97.69 97.65 97.65 2.7K
15:48 97.70 97.70 97.70 97.70 0.8K
15:49 97.70 97.70 97.69 97.69 0.9K
15:50 97.72 97.76 97.65 97.65 12.6K
15:51 97.60 97.60 97.60 97.60 0.5K
15:52 97.62 97.63 97.61 97.61 3.5K
15:53 97.54 97.58 97.54 97.58 1.5K
15:54 97.57 97.70 97.56 97.64 25.3K
15:55 97.65 97.73 97.65 97.73 29.6K
15:56 97.73 97.73 97.68 97.69 2.0K
15:57 97.69 97.69 97.67 97.67 12.2K
15:58 97.65 97.65 97.63 97.63 4.9K
15:59 97.63 97.74 97.60 97.74 18.2K
16:00 97.73 97.73 97.72 97.72 24.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available