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 99.24 99.38 99.24 99.38 66.0K
09:31 99.37 99.40 99.27 99.29 26.4K
09:32 99.32 99.32 99.31 99.31 1.0K
09:33 99.30 99.34 99.30 99.34 4.5K
09:34 99.29 99.32 99.28 99.32 3.6K
09:35 99.28 99.28 99.22 99.23 22.4K
09:36 99.24 99.24 99.24 99.24 1.1K
09:37 99.28 99.30 99.27 99.29 5.2K
09:38 99.35 99.39 99.35 99.39 2.4K
09:39 99.36 99.36 99.36 99.36 0.6K
09:40 99.38 99.41 99.38 99.41 1.5K
09:41 99.42 99.44 99.41 99.41 5.7K
09:42 99.43 99.44 99.42 99.42 2.0K
09:43 99.43 99.43 99.41 99.42 2.2K
09:44 99.39 99.39 99.39 99.39 1.1K
09:45 99.42 99.44 99.42 99.43 14.6K
09:46 99.42 99.43 99.40 99.41 7.8K
09:47 99.42 99.42 99.39 99.40 9.0K
09:48 99.41 99.43 99.40 99.40 2.1K
09:49 99.42 99.42 99.42 99.42 0.6K
09:50 99.42 99.47 99.42 99.46 7.5K
09:51 99.48 99.49 99.48 99.49 1.5K
09:52 99.47 99.47 99.46 99.46 13.7K
09:53 99.46 99.46 99.43 99.43 3.0K
09:54 99.41 99.43 99.41 99.43 0.4K
09:55 99.42 99.45 99.42 99.45 0.3K
09:56 99.44 99.47 99.44 99.46 1.9K
09:57 99.46 99.46 99.43 99.43 1.5K
09:58 99.43 99.43 99.43 99.43 0.6K
09:59 99.45 99.45 99.45 99.45 2.4K
10:00 99.45 99.47 99.40 99.40 3.3K
10:01 99.42 99.42 99.36 99.38 8.2K
10:02 99.36 99.36 99.29 99.32 24.5K
10:03 99.35 99.38 99.35 99.38 2.7K
10:04 99.42 99.47 99.42 99.47 1.4K
10:05 99.49 99.51 99.47 99.48 4.8K
10:06 99.50 99.51 99.50 99.51 4.2K
10:07 99.52 99.56 99.52 99.56 0.8K
10:08 99.55 99.58 99.55 99.58 20.7K
10:09 99.59 99.59 99.59 99.59 0.6K
10:10 99.57 99.60 99.57 99.59 3.0K
10:11 99.59 99.59 99.55 99.55 4.2K
10:12 99.56 99.56 99.53 99.53 1.8K
10:13 99.53 99.53 99.47 99.51 1.9K
10:14 99.55 99.55 99.55 99.55 1.8K
10:15 99.49 99.49 99.44 99.44 8.5K
10:16 99.50 99.54 99.50 99.54 5.6K
10:17 99.55 99.55 99.49 99.50 5.1K
10:18 99.39 99.44 99.38 99.44 1.8K
10:19 99.42 99.42 99.36 99.36 0.7K
10:20 99.39 99.42 99.39 99.42 1.0K
10:21 99.40 99.42 99.40 99.42 2.6K
10:22 99.36 99.38 99.36 99.38 3.1K
10:24 99.39 99.43 99.39 99.43 0.8K
10:25 99.45 99.45 99.42 99.42 0.8K
10:27 99.43 99.47 99.43 99.47 0.7K
10:28 99.48 99.49 99.46 99.47 4.0K
10:30 99.34 99.36 99.34 99.36 0.3K
10:31 99.35 99.35 99.35 99.35 3.1K
10:32 99.32 99.32 99.32 99.32 7.6K
10:33 99.36 99.36 99.36 99.36 0.2K
10:34 99.35 99.35 99.34 99.34 1.3K
10:35 99.36 99.41 99.36 99.41 2.2K
10:36 99.37 99.37 99.35 99.35 2.4K
10:38 99.29 99.29 99.27 99.27 4.6K
10:39 99.32 99.33 99.31 99.31 8.7K
10:40 99.30 99.30 99.26 99.26 1.5K
10:41 99.21 99.23 99.21 99.23 3.2K
10:42 99.27 99.29 99.27 99.29 0.9K
10:43 99.26 99.27 99.26 99.27 1.3K
10:46 99.37 99.37 99.37 99.37 0.2K
10:47 99.37 99.37 99.36 99.36 2.0K
10:48 99.38 99.39 99.37 99.39 5.4K
10:50 99.41 99.42 99.41 99.41 2.0K
10:51 99.43 99.45 99.43 99.44 2.0K
10:52 99.46 99.46 99.44 99.44 1.7K
10:53 99.46 99.46 99.46 99.46 1.0K
10:54 99.44 99.48 99.44 99.47 1.8K
10:55 99.44 99.44 99.44 99.44 1.2K
10:56 99.45 99.47 99.44 99.46 2.3K
10:58 99.49 99.49 99.49 99.49 3.0K
10:59 99.45 99.45 99.45 99.45 0.5K
11:00 99.47 99.47 99.46 99.46 5.1K
11:01 99.37 99.42 99.37 99.42 0.8K
11:02 99.47 99.50 99.47 99.49 2.6K
11:03 99.48 99.48 99.48 99.48 0.6K
11:04 99.47 99.47 99.47 99.47 0.7K
11:05 99.47 99.47 99.46 99.46 0.7K
11:07 99.47 99.47 99.47 99.47 0.4K
11:08 99.52 99.54 99.52 99.54 0.8K
11:09 99.54 99.54 99.53 99.53 1.5K
11:11 99.56 99.56 99.56 99.56 0.6K
11:12 99.52 99.54 99.52 99.54 1.0K
11:13 99.49 99.49 99.40 99.40 6.2K
11:14 99.44 99.45 99.44 99.45 9.9K
11:15 99.45 99.45 99.45 99.45 0.7K
11:17 99.33 99.33 99.32 99.33 0.8K
11:19 99.31 99.31 99.27 99.27 0.9K
11:20 99.23 99.23 99.09 99.15 8.1K
11:21 99.15 99.16 99.12 99.16 3.9K
11:22 99.15 99.24 99.15 99.24 4.6K
11:24 99.21 99.21 99.19 99.19 2.6K
11:25 99.22 99.27 99.22 99.27 1.8K
11:27 99.35 99.36 99.35 99.36 0.5K
11:28 99.30 99.30 99.29 99.29 0.8K
11:29 99.31 99.31 99.31 99.31 0.1K
11:30 99.29 99.29 99.22 99.22 3.1K
11:31 99.25 99.25 99.25 99.24 0.3K
11:32 99.25 99.25 99.24 99.24 2.7K
11:33 99.24 99.24 99.18 99.18 1.7K
11:34 99.24 99.24 99.24 99.24 2.3K
11:36 99.27 99.27 99.17 99.17 2.6K
11:37 99.22 99.22 99.22 99.22 0.7K
11:38 99.27 99.27 99.27 99.27 0.2K
11:39 99.27 99.27 99.27 99.27 3.2K
11:40 99.28 99.28 99.28 99.28 1.2K
11:41 99.29 99.31 99.29 99.31 0.4K
11:42 99.30 99.30 99.29 99.30 1.5K
11:43 99.31 99.31 99.30 99.30 0.9K
11:44 99.29 99.30 99.29 99.30 0.7K
11:45 99.29 99.30 99.29 99.30 1.4K
11:46 99.28 99.28 99.28 99.28 0.8K
11:47 99.24 99.24 99.19 99.19 2.1K
11:48 99.21 99.22 99.21 99.22 1.7K
11:49 99.20 99.20 99.20 99.20 0.4K
11:51 99.24 99.24 99.24 99.24 0.9K
11:52 99.22 99.23 99.22 99.23 1.0K
11:53 99.27 99.27 99.27 99.27 1.2K
11:54 99.31 99.31 99.31 99.31 0.2K
11:55 99.29 99.31 99.29 99.31 2.0K
11:56 99.27 99.27 99.27 99.27 0.4K
11:57 99.29 99.29 99.29 99.29 2.3K
12:01 99.34 99.34 99.31 99.32 1.1K
12:02 99.35 99.35 99.35 99.35 0.6K
12:04 99.30 99.30 99.30 99.30 2.1K
12:07 99.20 99.20 99.19 99.19 0.6K
12:08 99.19 99.19 99.19 99.19 0.4K
12:09 99.19 99.19 99.17 99.17 3.1K
12:10 99.14 99.15 99.14 99.14 1.4K
12:11 99.14 99.15 99.14 99.15 4.2K
12:12 99.15 99.15 99.15 99.15 0.8K
12:13 99.08 99.14 99.08 99.14 3.5K
12:15 99.16 99.16 99.14 99.15 0.7K
12:16 99.17 99.17 99.16 99.17 0.9K
12:17 99.12 99.12 99.12 99.12 0.8K
12:20 99.21 99.21 99.20 99.20 3.5K
12:22 99.12 99.12 99.12 99.12 0.6K
12:23 99.11 99.11 99.11 99.11 0.3K
12:25 99.11 99.11 99.11 99.11 1.8K
12:26 99.11 99.12 99.11 99.12 1.0K
12:27 99.12 99.13 99.12 99.13 1.4K
12:29 99.07 99.07 99.05 99.05 2.6K
12:30 99.02 99.10 99.02 99.10 6.7K
12:31 99.09 99.11 99.09 99.11 0.9K
12:32 99.10 99.10 99.10 99.10 2.5K
12:33 99.08 99.09 99.07 99.08 2.6K
12:34 99.10 99.10 99.10 99.10 0.1K
12:35 99.13 99.13 99.13 99.13 2.9K
12:36 99.14 99.15 99.11 99.11 3.4K
12:38 99.09 99.09 99.09 99.09 0.5K
12:40 99.04 99.04 99.04 99.04 0.8K
12:42 99.06 99.06 99.06 99.06 0.6K
12:43 99.00 99.04 98.99 99.04 10.9K
12:44 99.06 99.07 99.06 99.07 1.7K
12:45 99.06 99.06 99.06 99.06 0.6K
12:46 99.08 99.08 99.08 99.08 0.3K
12:47 99.09 99.09 99.09 99.09 0.2K
12:48 99.12 99.15 99.10 99.15 6.9K
12:49 99.15 99.19 99.15 99.19 3.0K
12:50 99.21 99.21 99.20 99.20 1.4K
12:51 99.20 99.22 99.20 99.22 1.2K
12:52 99.25 99.25 99.25 99.25 0.6K
12:53 99.23 99.23 99.22 99.23 2.9K
12:54 99.26 99.26 99.26 99.26 1.1K
12:55 99.27 99.27 99.27 99.27 0.1K
12:56 99.25 99.25 99.25 99.25 2.2K
12:57 99.26 99.28 99.26 99.27 2.6K
12:59 99.26 99.26 99.26 99.26 0.6K
13:00 99.29 99.29 99.29 99.29 2.1K
13:01 99.25 99.25 99.24 99.24 5.1K
13:02 99.25 99.29 99.25 99.29 1.6K
13:03 99.29 99.29 99.29 99.29 4.6K
13:08 99.28 99.28 99.28 99.28 2.7K
13:09 99.28 99.28 99.27 99.27 2.7K
13:11 99.29 99.31 99.29 99.31 3.9K
13:12 99.28 99.28 99.28 99.28 2.5K
13:14 99.28 99.28 99.25 99.25 1.2K
13:15 99.26 99.26 99.23 99.25 2.0K
13:17 99.25 99.25 99.25 99.25 1.4K
13:18 99.25 99.25 99.25 99.25 2.3K
13:19 99.27 99.29 99.27 99.29 1.9K
13:20 99.27 99.27 99.26 99.27 9.0K
13:21 99.26 99.26 99.26 99.26 0.2K
13:22 99.24 99.25 99.24 99.25 3.2K
13:24 99.25 99.25 99.25 99.25 1.1K
13:25 99.25 99.25 99.22 99.23 2.3K
13:26 99.23 99.25 99.23 99.25 0.6K
13:27 99.21 99.21 99.21 99.21 0.1K
13:28 99.21 99.21 99.21 99.21 1.3K
13:30 99.29 99.32 99.29 99.32 3.1K
13:31 99.33 99.33 99.31 99.31 2.7K
13:32 99.33 99.35 99.33 99.35 3.5K
13:33 99.42 99.42 99.42 99.42 2.0K
13:34 99.41 99.42 99.40 99.41 9.8K
13:35 99.40 99.40 99.37 99.39 1.1K
13:36 99.37 99.43 99.37 99.43 3.5K
13:37 99.40 99.40 99.40 99.40 0.2K
13:38 99.41 99.41 99.41 99.41 2.1K
13:39 99.40 99.40 99.40 99.40 1.6K
13:40 99.42 99.45 99.42 99.45 5.2K
13:41 99.44 99.44 99.44 99.44 1.3K
13:42 99.44 99.44 99.44 99.44 8.3K
13:43 99.42 99.42 99.42 99.42 0.2K
13:44 99.42 99.43 99.42 99.43 0.6K
13:45 99.45 99.45 99.45 99.45 0.2K
13:46 99.49 99.50 99.49 99.50 1.1K
13:47 99.50 99.50 99.50 99.50 0.4K
13:48 99.51 99.51 99.50 99.50 1.1K
13:52 99.48 99.48 99.48 99.48 1.9K
13:54 99.49 99.49 99.49 99.49 2.3K
13:56 99.50 99.50 99.50 99.50 8.4K
13:57 99.48 99.48 99.48 99.48 0.6K
13:58 99.46 99.46 99.46 99.46 1.5K
14:00 99.41 99.42 99.41 99.42 1.6K
14:02 99.46 99.46 99.46 99.46 0.6K
14:03 99.45 99.45 99.45 99.45 0.1K
14:04 99.43 99.44 99.43 99.44 0.8K
14:05 99.44 99.46 99.44 99.46 5.1K
14:06 99.44 99.44 99.44 99.44 0.3K
14:07 99.45 99.45 99.45 99.45 0.5K
14:09 99.45 99.46 99.45 99.46 0.6K
14:10 99.48 99.48 99.48 99.48 0.3K
14:11 99.48 99.49 99.48 99.49 0.4K
14:12 99.52 99.52 99.52 99.52 0.2K
14:13 99.51 99.51 99.51 99.51 1.0K
14:14 99.51 99.51 99.50 99.50 1.2K
14:15 99.51 99.51 99.51 99.51 0.4K
14:17 99.48 99.48 99.48 99.48 0.5K
14:19 99.43 99.43 99.43 99.43 1.0K
14:20 99.40 99.40 99.39 99.39 2.0K
14:21 99.39 99.39 99.39 99.39 2.0K
14:24 99.40 99.40 99.40 99.40 0.6K
14:25 99.38 99.38 99.38 99.38 0.6K
14:26 99.39 99.39 99.39 99.39 0.6K
14:27 99.31 99.31 99.31 99.31 0.8K
14:28 99.33 99.35 99.33 99.34 6.1K
14:30 99.26 99.33 99.26 99.32 8.2K
14:32 99.28 99.29 99.28 99.29 2.7K
14:33 99.29 99.31 99.29 99.31 0.3K
14:34 99.31 99.32 99.31 99.31 1.3K
14:35 99.32 99.32 99.29 99.31 1.5K
14:36 99.33 99.33 99.33 99.33 0.9K
14:37 99.36 99.37 99.36 99.37 3.5K
14:39 99.31 99.31 99.31 99.31 2.1K
14:41 99.33 99.33 99.33 99.33 0.7K
14:43 99.35 99.35 99.35 99.35 0.4K
14:44 99.36 99.36 99.36 99.36 0.4K
14:45 99.38 99.38 99.37 99.37 1.5K
14:46 99.34 99.34 99.34 99.34 0.2K
14:47 99.34 99.35 99.32 99.34 3.5K
14:49 99.29 99.31 99.28 99.31 9.0K
14:50 99.30 99.30 99.27 99.27 23.9K
14:51 99.31 99.31 99.31 99.31 6.7K
14:56 99.28 99.28 99.28 99.28 0.1K
14:57 99.26 99.28 99.26 99.28 1.3K
14:58 99.30 99.35 99.30 99.34 27.2K
14:59 99.35 99.39 99.35 99.39 81.1K
15:00 99.34 99.34 99.29 99.29 0.6K
15:01 99.29 99.31 99.29 99.31 1.9K
15:03 99.27 99.27 99.27 99.27 0.6K
15:04 99.28 99.28 99.28 99.28 0.2K
15:05 99.25 99.28 99.25 99.28 0.6K
15:06 99.25 99.25 99.25 99.25 0.2K
15:07 99.27 99.27 99.27 99.27 0.7K
15:08 99.27 99.27 99.27 99.27 0.2K
15:09 99.29 99.29 99.28 99.28 1.3K
15:10 99.28 99.28 99.25 99.25 0.6K
15:11 99.23 99.24 99.23 99.24 0.6K
15:12 99.26 99.26 99.24 99.24 441.8K
15:13 99.26 99.29 99.26 99.29 1.6K
15:14 99.29 99.29 99.29 99.29 1.9K
15:15 99.33 99.33 99.33 99.33 0.2K
15:16 99.34 99.34 99.30 99.30 2.0K
15:17 99.34 99.34 99.32 99.32 0.4K
15:18 99.33 99.33 99.33 99.33 1.1K
15:20 99.33 99.35 99.33 99.33 4.4K
15:22 99.28 99.28 99.27 99.27 1.3K
15:23 99.26 99.26 99.26 99.26 0.8K
15:24 99.25 99.25 99.24 99.24 1.6K
15:25 99.22 99.26 99.22 99.26 1.7K
15:26 99.23 99.23 99.23 99.23 0.3K
15:27 99.23 99.23 99.23 99.23 0.4K
15:28 99.20 99.20 99.16 99.20 2.0K
15:29 99.20 99.20 99.18 99.18 0.9K
15:30 99.18 99.18 99.16 99.16 2.5K
15:31 99.17 99.21 99.17 99.21 3.4K
15:32 99.23 99.23 99.23 99.23 2.5K
15:33 99.22 99.22 99.22 99.22 1.4K
15:34 99.25 99.28 99.25 99.28 1.6K
15:35 99.28 99.28 99.28 99.28 1.1K
15:38 99.32 99.32 99.29 99.29 15.8K
15:39 99.32 99.33 99.32 99.33 2.9K
15:40 99.31 99.31 99.29 99.29 0.7K
15:41 99.25 99.25 99.23 99.23 5.0K
15:42 99.21 99.21 99.21 99.21 2.7K
15:43 99.18 99.18 99.16 99.16 2.4K
15:44 99.17 99.19 99.17 99.18 2.1K
15:45 99.19 99.20 99.18 99.20 20.5K
15:46 99.20 99.20 99.18 99.19 1.2K
15:48 99.16 99.17 99.16 99.17 1.9K
15:49 99.16 99.16 99.16 99.16 1.0K
15:50 99.28 99.28 99.27 99.28 11.8K
15:51 99.23 99.25 99.23 99.25 10.2K
15:52 99.30 99.30 99.29 99.29 4.7K
15:53 99.32 99.34 99.32 99.32 3.9K
15:54 99.32 99.36 99.31 99.34 37.6K
15:55 99.33 99.33 99.23 99.31 103.4K
15:56 99.31 99.35 99.31 99.33 120.8K
15:57 99.34 99.34 99.33 99.33 5.5K
15:58 99.33 99.33 99.30 99.31 7.1K
15:59 99.30 99.32 99.20 99.21 44.4K
16:00 99.20 99.20 99.20 99.20 30.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available