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 88.27 88.57 88.27 88.57 163.1K
09:31 88.50 88.60 88.50 88.50 10.1K
09:32 88.55 88.60 88.37 88.37 7.8K
09:33 88.42 88.51 88.32 88.47 7.1K
09:34 88.49 88.65 88.49 88.65 13.0K
09:35 88.64 88.72 88.61 88.64 14.9K
09:36 88.58 88.61 88.34 88.45 17.1K
09:37 88.41 88.48 88.37 88.37 7.9K
09:38 88.40 88.47 88.28 88.31 7.5K
09:39 88.37 88.66 88.37 88.63 18.3K
09:40 88.73 88.91 88.73 88.91 15.7K
09:41 88.92 89.10 88.92 89.03 18.6K
09:42 89.03 89.09 88.99 88.99 7.7K
09:43 89.01 89.07 88.99 89.00 12.0K
09:44 89.00 89.00 88.87 88.88 5.2K
09:45 88.88 88.95 88.85 88.95 16.1K
09:46 88.97 89.00 88.73 88.75 4.8K
09:47 88.73 88.73 88.54 88.62 15.3K
09:48 88.75 88.75 88.51 88.52 32.2K
09:49 88.59 88.62 88.41 88.41 3.6K
09:50 88.47 88.57 88.47 88.55 11.4K
09:51 88.65 88.66 88.58 88.66 5.6K
09:52 88.67 88.71 88.67 88.71 0.6K
09:53 88.71 88.71 88.54 88.54 7.4K
09:54 88.52 88.52 88.27 88.33 34.5K
09:55 88.44 88.44 88.33 88.33 5.8K
09:56 88.33 88.33 88.00 88.06 9.1K
09:57 88.00 88.01 87.87 87.99 6.2K
09:58 88.07 88.20 88.07 88.17 5.7K
09:59 88.12 88.12 88.12 88.12 0.2K
10:00 88.53 89.12 88.53 89.07 88.4K
10:01 88.97 88.97 88.75 88.75 9.6K
10:02 88.70 88.79 88.65 88.79 13.4K
10:03 88.77 88.94 88.75 88.86 5.4K
10:04 88.83 89.00 88.83 88.84 9.0K
10:05 88.96 89.01 88.78 88.78 7.8K
10:06 88.77 89.05 88.77 89.04 9.9K
10:07 88.95 89.22 88.95 89.22 12.6K
10:08 89.25 89.25 89.12 89.19 12.7K
10:09 89.17 89.17 89.05 89.05 8.7K
10:10 89.02 89.02 89.02 89.02 0.9K
10:11 88.88 88.97 88.86 88.86 11.5K
10:12 88.82 89.12 88.81 89.12 3.9K
10:13 89.07 89.07 88.90 88.92 4.3K
10:14 88.91 88.91 88.82 88.82 5.2K
10:15 88.89 88.89 88.84 88.84 4.6K
10:16 88.64 88.73 88.58 88.65 1.2K
10:17 88.58 88.60 88.45 88.60 10.6K
10:18 88.73 88.73 88.57 88.57 7.7K
10:19 88.45 88.45 88.39 88.39 3.3K
10:20 88.42 88.42 88.32 88.33 2.9K
10:21 88.40 88.40 88.04 88.07 20.9K
10:22 88.13 88.30 88.13 88.30 3.5K
10:23 88.34 88.50 88.34 88.50 5.0K
10:24 88.45 88.45 88.18 88.20 5.1K
10:25 88.17 88.25 88.17 88.25 1.4K
10:26 88.17 88.29 88.17 88.28 4.9K
10:27 88.10 88.13 88.06 88.06 11.1K
10:28 88.08 88.08 88.08 88.08 2.5K
10:29 88.16 88.16 88.07 88.11 5.5K
10:30 88.07 88.13 88.00 88.01 4.7K
10:31 88.19 88.21 88.16 88.21 2.1K
10:32 88.29 88.32 88.29 88.30 2.1K
10:33 88.23 88.46 88.20 88.37 8.7K
10:34 88.35 88.35 88.27 88.35 18.2K
10:35 88.30 88.54 88.30 88.54 2.1K
10:36 88.54 88.54 88.46 88.46 5.4K
10:37 88.50 88.52 88.50 88.52 1.1K
10:38 88.57 88.70 88.57 88.70 1.3K
10:39 88.87 88.87 88.77 88.77 2.5K
10:40 88.76 88.76 88.63 88.63 2.7K
10:41 88.61 88.61 88.61 88.61 1.3K
10:42 88.54 88.54 88.40 88.40 1.4K
10:43 88.52 88.55 88.52 88.55 6.4K
10:44 88.51 88.51 88.51 88.51 0.2K
10:45 88.64 88.64 88.57 88.63 19.0K
10:46 88.62 88.62 88.59 88.61 6.0K
10:47 88.66 88.66 88.59 88.59 3.6K
10:48 88.47 88.49 88.47 88.49 3.1K
10:49 88.39 88.40 88.28 88.34 4.3K
10:50 88.35 88.39 88.26 88.29 4.8K
10:51 88.33 88.33 88.13 88.14 8.4K
10:52 88.24 88.46 88.24 88.46 2.7K
10:53 88.47 88.57 88.47 88.52 4.3K
10:54 88.50 88.59 88.50 88.59 1.4K
10:55 88.59 88.59 88.55 88.57 5.5K
10:56 88.61 88.61 88.61 88.61 1.3K
10:57 88.56 88.56 88.51 88.53 0.9K
10:58 88.67 88.71 88.63 88.63 5.6K
10:59 88.50 88.50 88.41 88.48 3.1K
11:00 88.32 88.32 88.19 88.21 6.0K
11:01 88.17 88.17 88.13 88.14 6.3K
11:02 88.16 88.17 88.09 88.09 5.0K
11:03 88.15 88.17 88.15 88.17 2.7K
11:04 88.11 88.11 88.03 88.09 5.6K
11:05 88.15 88.15 88.12 88.12 1.2K
11:06 88.12 88.12 88.07 88.10 1.1K
11:07 88.07 88.19 88.03 88.18 4.5K
11:08 88.19 88.19 87.96 87.96 6.9K
11:09 87.98 88.00 87.95 88.00 7.8K
11:10 87.88 87.88 87.81 87.82 3.6K
11:11 87.73 87.73 87.57 87.61 26.6K
11:12 87.48 87.61 87.48 87.61 7.5K
11:13 87.58 87.74 87.58 87.74 8.5K
11:14 87.80 87.88 87.80 87.83 22.9K
11:15 87.85 87.85 87.77 87.80 3.2K
11:16 87.83 87.83 87.71 87.73 3.6K
11:17 87.65 87.68 87.62 87.67 4.6K
11:18 87.73 87.73 87.70 87.70 3.3K
11:19 87.61 87.64 87.61 87.64 2.8K
11:20 87.55 87.69 87.53 87.68 6.7K
11:21 87.70 87.71 87.65 87.71 1.1K
11:22 87.67 87.74 87.67 87.73 2.6K
11:23 87.75 87.75 87.66 87.66 6.2K
11:24 87.73 87.77 87.71 87.77 7.0K
11:25 87.84 87.84 87.61 87.61 5.7K
11:26 87.59 87.59 87.51 87.52 1.8K
11:27 87.59 87.59 87.59 87.59 0.4K
11:28 87.52 87.58 87.52 87.58 9.6K
11:29 87.63 87.82 87.63 87.82 9.9K
11:30 87.68 87.68 87.65 87.65 1.2K
11:31 87.68 87.68 87.64 87.64 1.9K
11:32 87.61 87.61 87.60 87.60 3.9K
11:33 87.57 87.57 87.44 87.44 5.6K
11:34 87.49 87.49 87.37 87.40 3.7K
11:35 87.36 87.46 87.36 87.46 4.3K
11:36 87.54 87.54 87.49 87.51 1.7K
11:37 87.61 87.70 87.61 87.70 5.7K
11:38 87.69 87.72 87.68 87.69 3.8K
11:39 87.71 87.71 87.68 87.68 1.2K
11:40 87.54 87.55 87.54 87.55 2.9K
11:41 87.50 87.50 87.36 87.36 3.3K
11:42 87.40 87.43 87.40 87.43 3.8K
11:43 87.40 87.40 87.31 87.37 2.6K
11:44 87.42 87.42 87.31 87.31 3.8K
11:45 87.40 87.44 87.40 87.40 7.9K
11:46 87.37 87.37 87.27 87.34 8.4K
11:47 87.42 87.51 87.42 87.49 4.5K
11:48 87.49 87.52 87.48 87.48 1.6K
11:49 87.47 87.49 87.45 87.49 10.4K
11:50 87.39 87.39 87.39 87.39 0.8K
11:51 87.30 87.38 87.30 87.38 2.8K
11:52 87.36 87.36 87.36 87.36 0.2K
11:53 87.38 87.48 87.38 87.48 2.1K
11:54 87.51 87.60 87.51 87.55 1.5K
11:55 87.62 87.67 87.60 87.60 6.8K
11:56 87.57 87.57 87.57 87.57 3.4K
11:57 87.64 87.97 87.60 87.96 45.3K
11:58 88.06 88.39 88.02 88.30 31.6K
11:59 88.28 88.32 88.07 88.10 5.6K
12:00 88.10 88.63 88.10 88.54 12.7K
12:01 88.56 88.56 88.32 88.37 7.5K
12:02 88.28 88.32 88.28 88.32 1.5K
12:03 88.25 88.27 88.17 88.23 10.9K
12:04 88.19 88.19 88.17 88.17 1.7K
12:05 88.17 88.27 88.17 88.25 2.5K
12:06 88.19 88.31 88.19 88.23 8.5K
12:07 88.20 88.26 88.20 88.23 4.5K
12:08 88.23 88.23 88.23 88.23 0.1K
12:09 88.27 88.27 88.24 88.24 2.7K
12:10 88.38 88.38 88.33 88.33 1.4K
12:11 88.40 88.40 88.29 88.29 1.0K
12:12 88.33 88.39 88.32 88.32 1.0K
12:13 88.32 88.50 88.32 88.44 7.2K
12:14 88.40 88.40 88.34 88.34 1.0K
12:15 88.29 88.38 88.29 88.38 7.4K
12:16 88.42 88.42 88.30 88.30 752.2K
12:17 88.37 88.55 88.37 88.55 745.8K
12:18 88.50 88.50 88.48 88.50 2.3K
12:19 88.59 88.59 88.45 88.45 2.0K
12:20 88.56 88.56 88.56 88.56 0.8K
12:21 88.62 88.68 88.58 88.64 16.2K
12:22 88.68 88.82 88.64 88.82 13.5K
12:23 88.83 88.87 88.79 88.78 2.7K
12:24 88.76 88.76 88.76 88.76 1.2K
12:25 88.80 88.81 88.80 88.81 1.4K
12:26 88.75 88.75 88.68 88.70 39.3K
12:27 88.80 88.87 88.80 88.87 3.5K
12:28 88.89 88.97 88.89 88.91 3.7K
12:29 88.94 88.94 88.91 88.94 6.8K
12:30 89.02 89.02 89.00 89.02 3.2K
12:31 88.95 89.07 88.93 89.03 9.2K
12:32 89.05 89.05 88.99 88.99 12.2K
12:33 89.03 89.04 89.02 89.04 2.5K
12:34 89.02 89.05 88.98 89.05 4.4K
12:35 88.95 89.01 88.95 89.01 2.0K
12:36 89.08 89.08 89.03 89.03 802.5K
12:37 89.04 89.10 89.04 89.10 1.0K
12:38 89.08 89.14 89.04 89.14 8.0K
12:39 89.12 89.12 89.12 89.12 0.6K
12:40 89.16 89.16 89.12 89.16 2,005.5K
12:41 89.18 89.18 89.11 89.13 8.3K
12:42 89.12 89.21 89.12 89.21 1.6K
12:43 89.14 89.14 89.07 89.07 17.7K
12:44 89.03 89.11 89.03 89.11 1,307.3K
12:45 89.10 89.10 88.94 89.01 4.7K
12:46 88.97 88.97 88.83 88.85 5.7K
12:47 88.87 88.87 88.78 88.83 3.2K
12:48 88.83 89.04 88.83 88.95 5.8K
12:49 88.90 89.02 88.90 89.02 1,356.8K
12:50 89.12 89.17 89.10 89.17 3.1K
12:51 89.24 89.38 89.24 89.36 6.4K
12:52 89.37 89.40 89.29 89.38 5.3K
12:53 89.42 89.57 89.42 89.57 6.4K
12:54 89.54 89.54 89.40 89.40 2.3K
12:55 89.37 89.51 89.37 89.51 2.4K
12:56 89.51 89.55 89.51 89.55 1.3K
12:57 89.50 89.51 89.42 89.42 2.7K
12:58 89.47 89.50 89.47 89.50 1.0K
12:59 89.60 89.65 89.59 89.61 5.8K
13:00 89.59 89.59 89.56 89.56 1.1K
13:01 89.54 89.62 89.54 89.62 4.6K
13:02 89.52 89.58 89.49 89.49 9.1K
13:03 89.48 89.64 89.48 89.62 4.7K
13:04 89.64 89.64 89.61 89.61 4.6K
13:05 89.64 89.65 89.61 89.61 3.3K
13:07 89.69 89.72 89.13 89.34 52.3K
13:08 89.31 89.34 89.05 89.05 14.2K
13:09 89.01 89.01 88.69 88.77 11.7K
13:10 88.82 89.08 88.82 89.08 8.8K
13:11 89.03 89.11 89.03 89.11 2.6K
13:12 89.11 89.15 89.11 89.15 1.9K
13:13 89.25 89.36 89.25 89.36 3.0K
13:14 89.22 89.22 89.19 89.19 0.5K
13:15 89.13 89.26 89.13 89.26 4.5K
13:16 89.30 89.31 89.28 89.28 2.8K
13:17 89.23 89.23 89.19 89.19 3.6K
13:18 89.14 89.14 89.05 89.12 2.4K
13:20 89.31 89.31 89.31 89.31 5.1K
13:21 89.29 89.29 89.22 89.22 3.8K
13:22 89.12 89.15 89.12 89.15 6.3K
13:23 89.27 89.27 89.17 89.17 2.5K
13:25 89.29 89.29 89.18 89.18 0.6K
13:26 89.20 89.20 89.07 89.07 2.1K
13:27 89.16 89.26 89.16 89.26 3.0K
13:28 89.20 89.20 89.07 89.07 0.4K
13:29 89.16 89.16 89.11 89.13 2.8K
13:30 89.09 89.10 89.02 89.02 3.3K
13:31 89.08 89.08 88.98 89.02 5.2K
13:32 88.92 88.92 88.73 88.73 4.4K
13:33 88.87 89.22 88.87 89.22 1.9K
13:34 89.18 89.21 89.07 89.07 6.6K
13:36 89.02 89.07 89.02 89.07 1.8K
13:37 89.10 89.10 88.99 88.99 3.3K
13:38 88.96 88.96 88.93 88.93 4.7K
13:39 88.97 89.11 88.97 89.11 1.3K
13:40 89.13 89.13 89.06 89.06 3.8K
13:41 89.01 89.01 88.93 88.97 2.1K
13:42 88.97 88.99 88.97 88.99 1.7K
13:43 88.91 88.91 88.87 88.90 1.7K
13:44 89.00 89.00 88.90 88.90 1.0K
13:45 89.02 89.14 89.02 89.14 7.1K
13:46 89.16 89.22 89.10 89.22 4.3K
13:47 89.22 89.27 89.22 89.22 2.5K
13:48 89.27 89.32 89.27 89.32 3.6K
13:49 89.40 89.40 89.36 89.36 0.3K
13:50 89.47 89.49 89.47 89.49 2.8K
13:51 89.49 89.49 89.43 89.47 1.0K
13:52 89.49 89.61 89.44 89.44 39.6K
13:53 89.42 89.54 89.42 89.54 1.2K
13:54 89.56 89.56 89.56 89.56 0.2K
13:55 89.60 89.63 89.59 89.63 4.3K
13:56 89.64 89.65 89.58 89.65 1.2K
13:57 89.65 89.66 89.65 89.66 1.9K
13:58 89.79 89.80 89.79 89.80 0.9K
13:59 89.78 89.85 89.78 89.82 2.0K
14:00 89.79 89.83 89.74 89.76 18.1K
14:01 89.72 89.81 89.64 89.81 3.1K
14:02 89.95 89.98 89.88 89.94 4.8K
14:03 89.96 90.04 89.92 90.04 12.3K
14:04 90.09 90.10 90.00 90.10 8.7K
14:05 90.00 90.09 90.00 90.09 6.1K
14:06 90.13 90.36 90.13 90.36 18.8K
14:07 90.40 90.46 90.39 90.46 24.0K
14:08 90.40 90.40 90.33 90.34 15.7K
14:09 90.50 90.57 90.44 90.57 13.1K
14:10 90.53 90.53 90.46 90.51 4.2K
14:11 90.57 90.57 90.44 90.44 4.2K
14:12 90.44 90.49 90.44 90.46 7.4K
14:13 90.50 90.52 90.48 90.51 3.1K
14:14 90.56 90.67 90.56 90.59 7.6K
14:15 90.65 90.69 90.65 90.65 5.4K
14:16 90.66 90.69 90.62 90.69 3.0K
14:17 90.64 90.64 90.55 90.57 15.0K
14:18 90.53 90.53 90.23 90.23 22.4K
14:19 90.26 90.31 90.21 90.21 20.4K
14:20 90.15 90.34 90.15 90.34 33.0K
14:21 90.40 90.46 90.40 90.46 2.4K
14:22 90.46 90.46 90.46 90.46 0.5K
14:23 90.51 90.51 90.45 90.47 14.1K
14:24 90.54 90.60 90.54 90.60 1.4K
14:25 90.54 90.54 90.44 90.47 7.4K
14:26 90.36 90.45 90.36 90.45 4.8K
14:27 90.44 90.44 90.37 90.37 1.3K
14:28 90.42 90.42 90.33 90.33 1.4K
14:29 90.30 90.30 90.26 90.26 2.1K
14:30 90.28 90.30 90.28 90.30 1.4K
14:31 90.40 90.40 90.28 90.28 0.9K
14:32 90.27 90.33 90.27 90.32 2.9K
14:34 90.37 90.37 90.37 90.37 1.3K
14:35 90.39 90.43 90.37 90.40 8.5K
14:37 90.19 90.19 90.19 90.19 0.7K
14:38 90.09 90.28 89.98 90.27 12.2K
14:39 90.31 90.31 90.31 90.31 0.6K
14:40 90.30 90.42 90.30 90.42 3.1K
14:41 90.43 90.44 90.41 90.44 7.3K
14:42 90.37 90.46 90.37 90.39 2.9K
14:43 90.29 90.30 90.25 90.30 2.3K
14:45 90.25 90.25 90.25 90.25 0.4K
14:46 90.34 90.34 90.24 90.26 0.9K
14:47 90.40 90.40 90.38 90.38 1.6K
14:48 90.45 90.50 90.45 90.49 2.0K
14:49 90.51 90.51 90.49 90.49 8.2K
14:50 90.57 90.57 90.50 90.50 1.7K
14:51 90.53 90.53 90.43 90.45 1.5K
14:52 90.44 90.44 90.44 90.44 0.8K
14:53 90.56 90.56 90.54 90.54 3.2K
14:54 90.53 90.53 90.50 90.50 3.4K
14:55 90.54 90.58 90.50 90.58 3.2K
14:56 90.59 90.63 90.58 90.58 1.9K
14:57 90.62 90.65 90.62 90.64 1.0K
14:58 90.56 90.56 90.51 90.51 2.0K
14:59 90.44 90.44 90.29 90.29 4.2K
15:00 90.35 90.41 90.32 90.40 3.9K
15:01 90.45 90.45 90.45 90.45 1.3K
15:02 90.66 90.71 90.65 90.65 4.8K
15:03 90.60 90.74 90.60 90.74 1.4K
15:04 90.71 90.81 90.71 90.72 6.2K
15:05 90.69 90.69 90.64 90.65 2.4K
15:06 90.73 90.81 90.71 90.81 13.9K
15:07 90.77 90.79 90.74 90.79 11.7K
15:08 90.80 90.85 90.80 90.85 10.7K
15:09 90.85 90.85 90.81 90.81 1.1K
15:10 90.77 90.80 90.69 90.69 5.1K
15:11 90.77 90.77 90.72 90.73 2.4K
15:12 90.76 90.76 90.76 90.76 1.4K
15:13 90.80 90.81 90.80 90.81 1.5K
15:14 90.83 90.83 90.79 90.79 1.9K
15:15 90.78 90.82 90.78 90.82 3.3K
15:16 90.71 90.71 90.44 90.44 11.7K
15:17 90.41 90.41 90.10 90.10 14.0K
15:18 90.16 90.38 90.16 90.38 5.5K
15:19 90.33 90.37 90.32 90.37 5.5K
15:20 90.29 90.35 90.29 90.35 3.9K
15:21 90.46 90.46 90.40 90.40 1.3K
15:22 90.20 90.23 90.17 90.17 9.1K
15:23 90.15 90.29 90.15 90.29 4.4K
15:24 90.30 90.37 90.30 90.37 0.8K
15:25 90.31 90.42 90.31 90.42 6.5K
15:26 90.42 90.43 90.42 90.43 1.4K
15:27 90.43 90.49 90.43 90.49 1.2K
15:28 90.57 90.61 90.57 90.58 3.9K
15:29 90.63 90.67 90.63 90.65 4.6K
15:30 90.55 90.55 90.33 90.33 9.4K
15:31 90.41 90.41 90.41 90.41 0.7K
15:32 90.51 90.51 90.33 90.33 5.5K
15:33 90.28 90.34 90.22 90.34 1.3K
15:34 90.30 90.38 90.30 90.38 16.3K
15:35 90.35 90.35 90.24 90.26 6.8K
15:36 90.20 90.38 90.20 90.34 3.8K
15:37 90.41 90.41 90.35 90.35 1.3K
15:38 90.34 90.34 90.34 90.34 0.3K
15:39 90.41 90.41 90.36 90.36 1.5K
15:40 90.36 90.36 90.36 90.36 1.4K
15:41 90.44 90.54 90.44 90.54 4.3K
15:42 90.52 90.59 90.52 90.56 5.2K
15:43 90.57 90.57 90.49 90.50 4.5K
15:44 90.46 90.52 90.43 90.52 7.8K
15:45 90.46 90.46 90.34 90.39 8.9K
15:46 90.31 90.31 90.24 90.27 6.5K
15:47 90.25 90.38 90.25 90.38 5.2K
15:48 90.32 90.38 90.32 90.38 4.7K
15:49 90.33 90.38 90.28 90.35 43.2K
15:50 90.26 90.26 89.94 89.94 32.9K
15:51 89.91 90.11 89.81 90.11 32.7K
15:52 90.07 90.33 90.07 90.26 17.5K
15:53 90.26 90.44 90.23 90.44 14.7K
15:54 90.42 90.55 90.42 90.51 51.3K
15:55 90.34 90.48 90.34 90.48 21.4K
15:56 90.48 90.51 90.44 90.46 17.4K
15:57 90.43 90.43 90.29 90.33 39.0K
15:58 90.36 90.41 90.28 90.35 28.3K
15:59 90.41 90.50 90.27 90.27 65.8K
16:00 90.30 90.33 90.30 90.33 51.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available