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 99.23 99.23 99.06 99.06 57.6K
09:31 99.07 99.10 99.06 99.07 20.9K
09:32 99.08 99.15 99.08 99.15 6.1K
09:33 99.14 99.14 99.08 99.08 2.8K
09:34 99.09 99.09 99.08 99.08 7.0K
09:35 99.09 99.14 99.09 99.14 19.4K
09:36 98.92 98.96 98.92 98.96 3.7K
09:37 98.91 98.91 98.81 98.90 8.8K
09:38 98.93 98.93 98.85 98.89 4.0K
09:39 98.90 98.90 98.90 98.90 0.4K
09:40 98.90 98.90 98.86 98.86 5.8K
09:41 98.89 98.96 98.87 98.96 4.7K
09:42 98.93 98.93 98.90 98.91 1.5K
09:43 98.93 98.95 98.93 98.95 1.4K
09:44 98.95 98.95 98.95 98.95 5.6K
09:45 98.95 99.03 98.95 98.98 12.0K
09:46 98.95 99.04 98.95 98.99 8.7K
09:48 98.97 98.98 98.94 98.94 3.5K
09:49 98.93 98.93 98.78 98.78 16.0K
09:50 98.79 98.79 98.61 98.70 18.0K
09:51 98.72 98.77 98.70 98.77 4.6K
09:52 98.66 98.71 98.66 98.71 8.4K
09:53 98.69 98.76 98.68 98.76 9.0K
09:54 98.71 98.74 98.71 98.74 1.6K
09:55 98.73 98.73 98.70 98.70 0.7K
09:56 98.67 98.67 98.66 98.66 1.1K
09:57 98.63 98.70 98.63 98.70 3.1K
09:58 98.72 98.73 98.70 98.72 8.5K
09:59 98.65 98.68 98.65 98.68 9.6K
10:00 98.52 98.72 98.37 98.58 30.1K
10:01 98.46 98.49 98.46 98.47 8.3K
10:02 98.66 98.67 98.54 98.57 5.9K
10:03 98.57 98.57 98.57 98.57 5.6K
10:04 98.63 98.65 98.62 98.61 8.0K
10:05 98.56 98.57 98.52 98.53 4.9K
10:06 98.49 98.50 98.44 98.44 4.3K
10:07 98.47 98.47 98.39 98.39 7.6K
10:08 98.40 98.53 98.40 98.53 7.6K
10:09 98.58 98.66 98.57 98.65 3.1K
10:10 98.64 98.69 98.63 98.67 6.8K
10:11 98.69 98.73 98.69 98.69 8.8K
10:12 98.66 98.66 98.64 98.64 7.5K
10:13 98.57 98.59 98.55 98.59 5.2K
10:14 98.53 98.53 98.50 98.51 8.0K
10:15 98.50 98.50 98.46 98.46 1.7K
10:16 98.51 98.60 98.50 98.56 12.1K
10:17 98.58 98.58 98.55 98.55 2.2K
10:18 98.53 98.55 98.53 98.55 0.6K
10:19 98.52 98.52 98.52 98.52 0.3K
10:20 98.51 98.51 98.47 98.47 6.0K
10:21 98.48 98.50 98.37 98.37 1.6K
10:22 98.40 98.40 98.33 98.38 10.0K
10:23 98.38 98.38 98.34 98.34 0.9K
10:24 98.34 98.34 98.23 98.28 16.3K
10:25 98.29 98.36 98.29 98.36 1.6K
10:26 98.21 98.30 98.21 98.30 9.2K
10:27 98.27 98.27 98.09 98.10 7.9K
10:28 98.09 98.09 98.07 98.07 2.8K
10:29 98.11 98.11 98.11 98.11 0.4K
10:30 98.10 98.19 98.09 98.19 7.1K
10:31 98.16 98.19 98.16 98.19 1.4K
10:32 98.21 98.21 98.15 98.15 2.1K
10:33 98.10 98.10 98.00 98.02 7.2K
10:34 98.03 98.05 97.98 98.04 13.3K
10:35 98.03 98.12 98.03 98.12 12.2K
10:36 98.15 98.15 98.05 98.05 1.1K
10:37 98.07 98.13 98.07 98.13 3.4K
10:38 98.20 98.20 98.16 98.16 1.2K
10:39 98.15 98.19 98.14 98.17 5.3K
10:40 98.16 98.16 98.07 98.07 2.4K
10:41 98.14 98.14 98.11 98.11 0.3K
10:42 98.11 98.11 98.10 98.10 0.8K
10:43 98.11 98.11 97.96 97.96 4.4K
10:44 97.95 97.95 97.82 97.82 21.1K
10:45 97.82 97.97 97.82 97.97 18.5K
10:46 98.01 98.05 97.95 98.03 22.2K
10:47 98.04 98.06 97.99 98.04 41.0K
10:48 98.02 98.03 98.01 98.03 3.2K
10:49 98.12 98.12 98.00 98.00 12.6K
10:50 97.99 98.02 97.98 97.98 1.8K
10:51 98.03 98.04 98.01 98.03 3.8K
10:52 98.05 98.05 98.00 98.00 2.0K
10:53 98.04 98.04 98.01 98.03 2.2K
10:54 98.01 98.01 97.97 97.97 2.5K
10:55 97.95 98.00 97.95 98.00 17.7K
10:56 97.99 97.99 97.95 97.97 5.6K
10:57 97.98 98.00 97.97 97.97 2.3K
10:58 97.98 98.03 97.98 97.99 4.9K
10:59 98.09 98.14 98.09 98.14 17.8K
11:00 98.23 98.26 98.23 98.25 15.8K
11:01 98.27 98.27 98.20 98.21 5.3K
11:02 98.21 98.21 98.12 98.12 7.2K
11:03 98.07 98.08 98.02 98.06 6.0K
11:04 98.04 98.07 98.04 98.05 5.5K
11:05 98.06 98.09 98.06 98.09 7.6K
11:06 98.04 98.04 98.03 98.03 2.5K
11:07 98.07 98.14 98.07 98.14 1.6K
11:08 98.13 98.13 98.13 98.13 1.1K
11:09 98.05 98.06 98.05 98.06 0.9K
11:10 98.04 98.04 98.04 98.04 0.6K
11:11 97.96 98.02 97.96 98.02 1.5K
11:12 98.06 98.06 98.06 98.06 0.1K
11:13 98.10 98.13 98.10 98.13 2.8K
11:14 98.19 98.19 98.19 98.19 1.0K
11:15 98.26 98.26 98.23 98.23 2.2K
11:16 98.19 98.19 98.19 98.19 0.3K
11:17 98.12 98.18 98.12 98.18 1.1K
11:18 98.25 98.29 98.25 98.27 6.4K
11:19 98.27 98.30 98.27 98.28 8.1K
11:20 98.32 98.33 98.31 98.33 5.1K
11:21 98.32 98.34 98.31 98.32 2.4K
11:22 98.31 98.32 98.31 98.32 2.9K
11:23 98.33 98.33 98.33 98.33 0.5K
11:25 98.31 98.31 98.31 98.31 2.6K
11:26 98.24 98.24 98.12 98.14 9.5K
11:27 98.17 98.17 98.17 98.17 1.0K
11:28 98.19 98.19 98.18 98.18 1.3K
11:30 98.13 98.14 98.13 98.14 0.8K
11:31 98.11 98.16 98.11 98.16 1.9K
11:32 98.18 98.18 98.16 98.16 0.4K
11:33 98.21 98.22 98.21 98.22 5.0K
11:34 98.30 98.30 98.30 98.30 0.2K
11:35 98.27 98.27 98.27 98.27 0.6K
11:36 98.28 98.28 98.20 98.20 3.0K
11:37 98.27 98.27 98.27 98.27 2.1K
11:38 98.33 98.36 98.30 98.30 4.5K
11:40 98.33 98.33 98.33 98.33 2.3K
11:42 98.27 98.27 98.23 98.23 7.0K
11:43 98.23 98.23 98.18 98.21 6.2K
11:44 98.18 98.18 98.16 98.16 1.7K
11:45 98.16 98.19 98.14 98.19 5.4K
11:46 98.14 98.14 98.07 98.07 3.7K
11:47 98.13 98.13 98.10 98.10 2.7K
11:48 98.12 98.14 98.12 98.14 0.4K
11:49 98.15 98.15 98.12 98.13 3.2K
11:52 98.05 98.05 97.98 97.98 7.7K
11:53 98.03 98.06 98.03 98.06 4.0K
11:54 98.06 98.06 98.02 98.02 0.4K
11:55 98.05 98.07 98.05 98.07 4.2K
11:57 98.22 98.22 98.22 98.22 0.4K
11:58 98.14 98.14 98.14 98.14 0.4K
11:59 98.17 98.17 98.17 98.17 0.6K
12:00 98.18 98.18 98.15 98.15 16.6K
12:03 98.14 98.15 98.14 98.15 0.3K
12:04 98.24 98.24 98.21 98.21 9.1K
12:05 98.20 98.24 98.18 98.24 0.9K
12:06 98.20 98.20 98.17 98.17 6.9K
12:07 98.22 98.22 98.21 98.21 2.0K
12:08 98.22 98.22 98.14 98.14 7.0K
12:10 98.05 98.05 98.05 98.05 0.5K
12:11 98.01 98.01 97.96 97.97 1.3K
12:12 98.02 98.04 98.02 98.04 2.9K
12:13 98.01 98.01 98.01 98.01 0.3K
12:14 97.99 97.99 97.99 97.99 4.0K
12:15 98.01 98.01 97.97 97.97 10.1K
12:16 97.98 97.98 97.91 97.93 4.4K
12:17 97.95 97.95 97.90 97.90 3.6K
12:18 97.92 97.92 97.88 97.88 2.5K
12:19 97.83 97.85 97.75 97.78 15.7K
12:20 97.68 97.69 97.62 97.67 14.2K
12:21 97.60 97.73 97.60 97.71 6.1K
12:22 97.71 97.71 97.71 97.71 1.2K
12:23 97.72 97.72 97.72 97.72 0.4K
12:24 97.77 97.77 97.73 97.73 1.4K
12:25 97.75 97.84 97.75 97.84 1.4K
12:26 97.78 97.78 97.78 97.78 0.7K
12:27 97.82 97.82 97.79 97.79 4.7K
12:28 97.80 97.81 97.78 97.78 10.2K
12:29 97.74 97.79 97.74 97.79 1.4K
12:30 97.75 97.75 97.75 97.75 0.5K
12:31 97.74 97.74 97.72 97.72 7.8K
12:33 97.70 97.70 97.68 97.68 1.6K
12:34 97.67 97.68 97.65 97.67 1.1K
12:35 97.66 97.71 97.63 97.63 6.9K
12:36 97.61 97.62 97.60 97.61 1.7K
12:37 97.53 97.53 97.41 97.41 26.5K
12:38 97.44 97.50 97.43 97.43 5.7K
12:39 97.43 97.48 97.43 97.48 1.2K
12:40 97.49 97.50 97.43 97.45 2.5K
12:41 97.44 97.49 97.44 97.49 0.8K
12:42 97.46 97.51 97.46 97.51 1.5K
12:43 97.51 97.57 97.51 97.57 5.6K
12:44 97.60 97.60 97.57 97.57 5.5K
12:45 97.49 97.49 97.47 97.47 1.3K
12:46 97.41 97.49 97.41 97.49 2.9K
12:47 97.47 97.52 97.47 97.51 1.4K
12:48 97.49 97.49 97.49 97.49 0.5K
12:49 97.50 97.50 97.48 97.48 1.0K
12:50 97.36 97.40 97.36 97.40 7.3K
12:51 97.40 97.40 97.33 97.34 6.3K
12:52 97.39 97.39 97.37 97.39 3.9K
12:53 97.34 97.34 97.32 97.34 3.7K
12:55 97.35 97.35 97.28 97.28 2.5K
12:56 97.30 97.30 97.16 97.16 10.3K
12:57 97.14 97.16 97.12 97.13 6.9K
12:58 97.17 97.20 97.15 97.17 11.5K
12:59 97.19 97.19 97.16 97.18 1.9K
13:01 97.12 97.12 97.10 97.12 5.9K
13:02 97.11 97.11 97.02 97.07 6.2K
13:03 97.01 97.02 96.94 96.97 27.4K
13:04 96.98 96.98 96.94 96.97 2.4K
13:05 97.02 97.02 96.95 96.99 16.7K
13:06 96.97 96.99 96.97 96.99 1.2K
13:07 96.95 96.98 96.89 96.91 7.8K
13:08 96.95 96.95 96.91 96.91 4.7K
13:09 96.89 96.89 96.81 96.82 10.2K
13:10 96.82 96.84 96.76 96.79 8.2K
13:11 96.80 96.81 96.73 96.73 8.6K
13:12 96.73 96.73 96.66 96.67 8.0K
13:13 96.69 96.75 96.65 96.74 13.9K
13:14 96.75 96.87 96.75 96.87 8.8K
13:15 96.89 97.00 96.89 97.00 39.5K
13:16 96.98 96.99 96.98 96.99 5.5K
13:17 96.98 96.99 96.97 96.98 4.4K
13:18 97.06 97.06 96.92 96.92 2.8K
13:19 96.88 96.88 96.84 96.84 9.7K
13:20 96.84 96.87 96.84 96.85 3.6K
13:21 96.77 96.78 96.77 96.78 3.2K
13:22 96.78 96.78 96.78 96.78 6.2K
13:23 96.81 96.85 96.81 96.84 2.2K
13:24 96.78 96.78 96.77 96.77 0.7K
13:25 96.81 96.88 96.81 96.88 12.0K
13:26 96.89 96.90 96.84 96.87 3.1K
13:27 96.77 96.77 96.75 96.77 6.8K
13:28 96.77 96.77 96.75 96.75 0.6K
13:29 96.74 96.74 96.63 96.63 2.2K
13:30 96.61 96.61 96.55 96.59 10.6K
13:31 96.57 96.58 96.48 96.48 10.6K
13:32 96.48 96.51 96.45 96.48 15.8K
13:33 96.51 96.57 96.51 96.57 10.0K
13:34 96.55 96.61 96.53 96.60 7.1K
13:35 96.60 96.69 96.60 96.69 3.4K
13:36 96.65 96.75 96.65 96.75 6.2K
13:37 96.77 96.87 96.77 96.87 2.6K
13:38 96.89 96.97 96.83 96.87 2.6K
13:39 96.79 96.79 96.69 96.71 5.8K
13:40 96.76 96.80 96.72 96.73 3.7K
13:41 96.71 96.71 96.62 96.62 0.9K
13:42 96.59 96.66 96.59 96.66 3.7K
13:43 96.64 96.64 96.59 96.60 2.1K
13:44 96.59 96.61 96.57 96.57 9.1K
13:45 96.51 96.55 96.51 96.55 3.3K
13:46 96.52 96.54 96.50 96.51 78.6K
13:47 96.50 96.57 96.50 96.55 61.7K
13:48 96.55 96.57 96.52 96.52 13.0K
13:49 96.53 96.54 96.51 96.53 5.4K
13:50 96.61 96.63 96.55 96.55 2.3K
13:51 96.56 96.57 96.56 96.57 3.0K
13:52 96.55 96.59 96.55 96.55 1.0K
13:53 96.56 96.64 96.56 96.59 4.1K
13:54 96.62 96.62 96.60 96.60 1.0K
13:55 96.65 96.65 96.60 96.60 1.8K
13:56 96.59 96.63 96.57 96.59 8.0K
13:57 96.59 96.59 96.50 96.54 4.1K
13:58 96.51 96.51 96.47 96.47 0.7K
13:59 96.44 96.50 96.44 96.50 5.7K
14:00 96.52 96.52 96.49 96.49 0.6K
14:01 96.50 96.50 96.33 96.35 8.9K
14:02 96.38 96.41 96.36 96.39 3.3K
14:03 96.36 96.39 96.36 96.36 3.7K
14:04 96.37 96.37 96.33 96.35 11.4K
14:05 96.35 96.39 96.34 96.36 13.8K
14:06 96.38 96.42 96.37 96.38 7.3K
14:07 96.40 96.41 96.38 96.41 7.3K
14:08 96.38 96.46 96.38 96.42 3.1K
14:09 96.46 96.48 96.43 96.46 4.6K
14:10 96.49 96.49 96.48 96.49 7.1K
14:11 96.51 96.51 96.40 96.40 8.6K
14:12 96.42 96.50 96.42 96.49 4.7K
14:13 96.54 96.57 96.53 96.57 1.3K
14:14 96.61 96.66 96.61 96.61 5.3K
14:16 96.49 96.50 96.44 96.46 9.1K
14:17 96.49 96.49 96.46 96.46 3.1K
14:18 96.47 96.47 96.44 96.46 7.9K
14:19 96.41 96.41 96.38 96.39 4.4K
14:20 96.33 96.36 96.24 96.24 5.2K
14:21 96.25 96.25 96.17 96.17 8.1K
14:22 96.15 96.17 96.15 96.17 12.3K
14:23 96.18 96.18 96.13 96.12 3.9K
14:24 96.09 96.14 96.05 96.12 7.2K
14:25 96.13 96.13 96.07 96.09 3.3K
14:26 96.09 96.09 95.99 95.99 22.8K
14:27 95.98 96.09 95.98 96.09 4.2K
14:28 96.07 96.07 96.02 96.02 14.8K
14:29 96.04 96.04 95.82 95.86 42.1K
14:30 95.88 96.03 95.88 96.03 6.8K
14:31 95.98 96.00 95.98 95.99 1.7K
14:32 96.05 96.07 96.03 96.03 10.8K
14:33 96.03 96.10 96.03 96.06 7.0K
14:34 96.05 96.05 95.97 95.98 10.7K
14:35 95.95 96.00 95.95 96.00 2.4K
14:36 95.93 95.96 95.93 95.96 0.5K
14:37 95.91 95.93 95.85 95.93 6.0K
14:38 95.92 95.92 95.79 95.79 12.1K
14:39 95.82 95.89 95.82 95.85 4.6K
14:40 95.86 95.88 95.85 95.85 5.8K
14:41 95.84 95.84 95.79 95.81 6.6K
14:42 95.81 95.81 95.74 95.81 4.6K
14:43 95.81 95.89 95.81 95.89 2.9K
14:44 95.93 95.96 95.88 95.96 6.9K
14:45 95.95 95.95 95.92 95.92 1.8K
14:46 95.85 95.92 95.85 95.90 4.1K
14:47 95.92 95.92 95.83 95.83 5.5K
14:48 95.85 95.90 95.84 95.90 1.6K
14:49 95.94 95.94 95.92 95.92 1.0K
14:50 95.91 96.01 95.91 96.01 1.4K
14:51 96.06 96.09 96.05 96.06 5.1K
14:52 96.08 96.11 96.06 96.11 2.5K
14:53 96.13 96.13 96.03 96.05 6.1K
14:54 96.02 96.02 95.92 95.92 20.0K
14:55 95.96 96.01 95.96 96.01 4.0K
14:56 96.08 96.08 96.07 96.08 4.7K
14:57 96.06 96.07 96.06 96.07 2.3K
14:58 96.01 96.03 96.01 96.03 1.1K
14:59 95.97 95.97 95.93 95.93 5.2K
15:00 95.92 95.99 95.84 95.99 3.2K
15:01 96.04 96.04 95.84 95.85 14.9K
15:02 95.86 95.86 95.84 95.84 1.4K
15:03 95.89 95.94 95.87 95.94 1.9K
15:04 95.95 95.95 95.95 95.95 0.6K
15:05 95.92 95.95 95.92 95.92 2.7K
15:06 95.93 95.98 95.93 95.96 2.1K
15:07 95.97 95.99 95.94 95.94 5.6K
15:08 95.89 95.92 95.89 95.91 0.8K
15:09 95.90 95.90 95.89 95.90 2.4K
15:10 95.92 95.92 95.82 95.84 4.4K
15:11 95.87 95.89 95.86 95.86 2.1K
15:13 96.03 96.05 95.99 96.02 6.3K
15:14 95.99 96.00 95.94 95.94 7.5K
15:15 95.96 95.99 95.96 95.99 0.7K
15:16 96.00 96.00 95.94 95.94 1.4K
15:17 95.97 95.97 95.94 95.94 1.8K
15:18 95.96 95.96 95.90 95.95 1.9K
15:19 95.98 96.00 95.95 96.00 3.0K
15:20 95.96 96.01 95.96 95.99 2.2K
15:21 95.95 96.04 95.95 96.04 1.5K
15:22 96.01 96.04 96.01 96.02 2.3K
15:23 96.01 96.07 96.01 96.07 2.1K
15:24 96.08 96.13 96.08 96.10 2.8K
15:25 96.11 96.11 96.01 96.03 1.3K
15:26 96.05 96.09 96.03 96.08 2.0K
15:27 96.08 96.08 96.02 96.02 2.0K
15:28 96.06 96.10 96.06 96.09 2.1K
15:29 96.06 96.09 96.06 96.09 0.7K
15:30 96.11 96.19 96.08 96.19 6.4K
15:31 96.18 96.18 96.05 96.05 5.6K
15:32 96.06 96.13 96.06 96.13 4.9K
15:33 96.16 96.16 96.10 96.10 7.0K
15:34 96.14 96.15 96.12 96.13 10.2K
15:35 96.12 96.13 96.07 96.12 7.5K
15:36 96.09 96.12 96.09 96.10 3.6K
15:37 96.07 96.07 96.03 96.06 92.2K
15:38 96.10 96.10 96.05 96.10 10.0K
15:39 96.11 96.12 96.06 96.12 11.2K
15:40 96.13 96.13 96.08 96.08 6.0K
15:41 96.06 96.06 95.99 96.05 4.6K
15:42 96.00 96.00 95.96 96.00 4.3K
15:43 95.97 96.06 95.95 96.06 6.2K
15:44 96.02 96.02 95.94 95.94 1.8K
15:45 95.94 95.94 95.85 95.91 16.4K
15:46 95.91 95.91 95.83 95.86 84.3K
15:47 95.88 95.88 95.88 95.88 1.6K
15:48 95.88 95.93 95.88 95.93 7.9K
15:49 95.93 96.01 95.93 95.96 2.2K
15:50 96.04 96.08 95.99 95.99 13.8K
15:51 95.96 96.04 95.96 96.04 6.6K
15:52 96.03 96.05 95.97 96.00 6.7K
15:53 95.97 96.02 95.92 95.93 12.4K
15:54 95.93 96.05 95.93 96.05 22.8K
15:55 96.03 96.07 95.98 96.01 31.1K
15:56 95.99 95.99 95.85 95.85 31.1K
15:57 95.87 95.89 95.81 95.89 36.5K
15:58 95.86 95.93 95.86 95.93 3.7K
15:59 95.92 95.93 95.77 95.90 22.7K
16:00 95.77 95.92 95.77 95.92 46.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available