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 87.95 87.96 87.86 87.93 204.3K
09:31 88.01 88.01 87.74 87.74 14.0K
09:32 87.77 87.83 87.68 87.75 19.8K
09:33 87.72 87.80 87.70 87.80 12.9K
09:34 87.79 87.88 87.79 87.81 16.3K
09:35 87.73 87.74 87.60 87.60 11.3K
09:36 87.56 87.61 87.48 87.61 12.7K
09:37 87.57 87.70 87.56 87.70 8.9K
09:38 87.63 87.80 87.63 87.77 15.5K
09:39 87.80 87.82 87.76 87.76 8.1K
09:40 87.75 87.85 87.70 87.85 5.1K
09:41 87.71 87.71 87.50 87.53 51.8K
09:42 87.60 87.72 87.59 87.62 9.5K
09:43 87.59 87.64 87.54 87.54 2.5K
09:44 87.44 87.44 87.35 87.39 6.4K
09:45 87.45 87.62 87.45 87.56 4.0K
09:46 87.53 87.54 87.51 87.54 8.3K
09:47 87.54 87.54 87.52 87.53 3.3K
09:48 87.69 87.69 87.50 87.58 10.0K
09:49 87.59 87.78 87.56 87.71 6.8K
09:50 87.68 87.97 87.68 87.97 43.0K
09:51 88.00 88.06 87.94 87.94 8.2K
09:52 87.93 88.00 87.91 88.00 5.5K
09:53 87.96 87.96 87.80 87.80 30.2K
09:54 87.72 87.76 87.72 87.76 2.3K
09:55 87.72 87.85 87.70 87.72 8.3K
09:56 87.72 87.72 87.56 87.56 5.1K
09:57 87.60 87.63 87.54 87.63 2.7K
09:58 87.60 87.69 87.57 87.58 6.2K
09:59 87.60 87.66 87.60 87.63 1.8K
10:00 87.57 87.91 87.52 87.83 12.2K
10:01 87.84 87.93 87.84 87.84 4.2K
10:02 87.79 87.82 87.73 87.82 7.5K
10:03 87.91 88.14 87.90 88.13 14.3K
10:04 88.26 88.29 88.16 88.21 25.0K
10:05 88.19 88.41 88.19 88.35 5.5K
10:06 88.38 88.48 88.31 88.45 14.9K
10:07 88.34 88.57 88.34 88.53 8.4K
10:08 88.60 88.65 88.59 88.59 5.1K
10:09 88.60 88.60 88.48 88.52 14.1K
10:10 88.52 88.54 88.39 88.54 8.2K
10:11 88.54 88.58 88.49 88.55 9.6K
10:12 88.58 88.58 88.52 88.58 4.8K
10:13 88.54 88.65 88.54 88.60 8.8K
10:14 88.60 88.60 88.54 88.57 16.1K
10:15 88.54 88.68 88.54 88.66 7.1K
10:16 88.63 88.70 88.52 88.52 15.2K
10:17 88.58 88.66 88.55 88.66 2.8K
10:18 88.70 88.83 88.65 88.65 26.9K
10:19 88.63 88.75 88.63 88.73 2.9K
10:20 88.70 88.81 88.70 88.79 5.6K
10:21 88.84 88.85 88.79 88.84 3.2K
10:22 88.89 88.95 88.85 88.95 11.2K
10:23 88.94 88.94 88.87 88.91 4.3K
10:24 88.89 88.89 88.75 88.75 8.2K
10:25 88.75 88.75 88.61 88.63 7.6K
10:26 88.67 88.71 88.47 88.47 6.3K
10:27 88.42 88.80 88.42 88.77 35.3K
10:28 88.72 88.78 88.66 88.78 14.1K
10:29 88.91 88.91 88.81 88.89 8.8K
10:30 88.89 88.91 88.84 88.84 4.5K
10:31 88.84 88.88 88.74 88.84 7.9K
10:32 88.78 88.78 88.73 88.75 4.4K
10:33 88.83 88.85 88.81 88.83 8.1K
10:34 88.83 88.83 88.80 88.80 1.0K
10:35 88.70 88.78 88.70 88.78 0.8K
10:36 88.82 88.87 88.82 88.87 0.5K
10:37 88.88 88.99 88.88 88.97 12.2K
10:38 88.99 88.99 88.89 88.97 4.6K
10:39 89.02 89.26 89.02 89.25 10.5K
10:40 89.23 89.33 89.23 89.33 14.9K
10:41 89.32 89.32 89.13 89.13 6.5K
10:42 89.27 89.27 89.22 89.24 7.1K
10:43 89.18 89.25 89.16 89.25 2.9K
10:44 89.26 89.34 89.26 89.30 3.9K
10:45 89.36 89.36 89.26 89.26 2.1K
10:46 89.30 89.30 89.23 89.23 3.0K
10:47 89.21 89.25 89.15 89.18 7.7K
10:48 89.14 89.19 89.13 89.19 3.2K
10:49 89.20 89.20 89.12 89.12 4.7K
10:50 89.08 89.08 88.93 88.93 3.7K
10:51 88.93 89.02 88.91 88.97 8.9K
10:52 88.93 88.96 88.92 88.96 3.0K
10:53 89.01 89.01 88.97 88.97 6.6K
10:54 88.90 88.90 88.62 88.62 5.4K
10:55 88.65 88.71 88.62 88.69 11.4K
10:56 88.74 88.74 88.60 88.60 3.7K
10:57 88.72 88.85 88.70 88.85 5.1K
10:58 88.86 88.86 88.83 88.83 8.3K
10:59 88.84 88.98 88.84 88.97 2.5K
11:00 88.97 89.14 88.97 89.12 6.9K
11:01 89.13 89.13 89.05 89.06 6.3K
11:03 89.10 89.11 89.10 89.11 0.9K
11:04 89.21 89.21 89.12 89.12 0.5K
11:05 89.01 89.12 89.01 89.08 2.2K
11:06 89.08 89.08 89.01 89.05 1.1K
11:07 89.06 89.06 89.03 89.03 5.8K
11:08 89.04 89.21 89.04 89.20 2.4K
11:09 89.27 89.34 89.27 89.32 6.9K
11:10 89.35 89.35 89.26 89.30 7.4K
11:11 89.40 89.40 89.30 89.29 3.6K
11:12 89.36 89.36 89.28 89.28 2.5K
11:13 89.24 89.25 89.18 89.23 5.9K
11:14 89.17 89.17 89.10 89.10 2.4K
11:15 89.21 89.21 88.99 88.99 1.6K
11:16 89.17 89.17 89.05 89.08 2.0K
11:17 89.15 89.20 89.15 89.15 2.3K
11:18 89.22 89.25 89.17 89.22 8.7K
11:19 89.13 89.13 89.06 89.06 2.9K
11:20 89.07 89.08 89.00 89.00 3.3K
11:21 88.92 88.92 88.75 88.75 4.3K
11:22 88.70 88.70 88.65 88.69 9.1K
11:23 88.79 88.79 88.79 88.79 2.1K
11:24 88.78 88.89 88.78 88.87 0.9K
11:25 88.94 89.01 88.94 88.98 6.6K
11:26 88.79 88.79 88.65 88.70 2.9K
11:27 88.66 88.66 88.60 88.63 8.4K
11:28 88.61 88.70 88.59 88.64 10.4K
11:29 88.54 89.01 88.49 88.94 53.5K
11:30 88.87 89.30 88.87 89.01 17.6K
11:31 88.99 89.04 88.99 89.02 5.4K
11:32 88.99 89.03 88.97 88.97 4.1K
11:33 88.95 88.95 88.87 88.91 3.9K
11:34 88.87 89.09 88.87 89.09 3.7K
11:35 89.11 89.11 88.83 88.84 4.7K
11:36 88.78 88.90 88.77 88.79 5.3K
11:37 88.67 88.69 88.50 88.50 3.9K
11:38 88.50 88.58 88.49 88.58 14.2K
11:39 88.56 88.56 88.44 88.44 8.7K
11:40 88.44 88.48 88.33 88.33 2.8K
11:41 88.45 88.45 88.34 88.39 4.9K
11:42 88.36 88.42 88.34 88.34 3.5K
11:43 88.41 88.41 88.22 88.22 9.7K
11:44 88.31 88.31 88.30 88.30 1.0K
11:45 88.37 88.39 88.36 88.36 5.5K
11:46 88.34 88.45 88.33 88.45 2.6K
11:47 88.45 88.45 88.37 88.42 5.6K
11:48 88.42 88.42 88.36 88.36 2.2K
11:49 88.25 88.25 88.21 88.22 4.4K
11:50 88.10 88.10 88.02 88.10 11.3K
11:51 88.08 88.08 87.90 87.91 9.9K
11:52 87.98 87.98 87.85 87.86 7.9K
11:53 87.89 87.89 87.80 87.88 2.8K
11:54 87.94 87.95 87.94 87.95 1.3K
11:55 87.88 87.88 87.72 87.72 3.1K
11:56 87.77 87.87 87.74 87.87 7.3K
11:57 87.86 87.86 87.78 87.78 4.9K
11:58 87.79 87.81 87.69 87.73 5.4K
11:59 87.71 87.72 87.62 87.66 7.8K
12:00 87.56 87.76 87.56 87.72 11.8K
12:01 87.69 87.75 87.69 87.74 13.1K
12:02 87.78 87.78 87.64 87.64 6.6K
12:03 87.42 87.54 87.42 87.48 11.3K
12:04 87.46 87.46 87.26 87.27 13.3K
12:05 87.22 87.32 87.21 87.32 25.8K
12:06 87.30 87.30 87.10 87.10 8.1K
12:07 87.16 87.27 87.14 87.27 5.5K
12:08 87.28 87.28 87.24 87.28 7.6K
12:09 87.28 87.43 87.27 87.41 5.0K
12:10 87.39 87.39 87.35 87.35 2.4K
12:11 87.38 87.38 87.33 87.33 1.0K
12:12 87.29 87.29 87.19 87.19 17.1K
12:13 87.19 87.25 87.19 87.24 5.7K
12:14 87.25 87.32 87.15 87.15 7.3K
12:15 87.18 87.23 87.18 87.22 2.0K
12:16 87.22 87.22 87.22 87.22 1.5K
12:17 87.20 87.21 87.09 87.09 11.0K
12:18 87.08 87.23 87.08 87.23 5.3K
12:19 87.28 87.34 87.25 87.32 8.2K
12:20 87.43 87.59 87.42 87.57 4.5K
12:21 87.57 87.57 87.51 87.55 4.1K
12:22 87.53 87.60 87.53 87.60 3.1K
12:23 87.54 87.54 87.48 87.48 2.6K
12:24 87.43 87.43 87.33 87.35 7.9K
12:25 87.23 87.23 87.09 87.23 10.9K
12:26 87.19 87.19 87.15 87.15 1.1K
12:27 87.06 87.15 86.87 86.87 35.8K
12:28 86.93 86.99 86.86 86.98 87.0K
12:29 87.03 87.05 87.02 87.02 2.7K
12:30 87.01 87.26 87.01 87.26 6.9K
12:31 87.40 87.40 87.18 87.18 16.8K
12:32 87.12 87.18 87.12 87.18 3.2K
12:33 87.16 87.19 87.16 87.16 2.8K
12:34 87.11 87.15 87.09 87.15 6.8K
12:35 87.16 87.16 87.05 87.05 2.2K
12:36 87.09 87.09 86.96 86.96 6.1K
12:37 86.98 87.00 86.98 87.00 1.3K
12:38 86.94 86.96 86.94 86.96 1.8K
12:39 87.01 87.01 86.93 86.93 5.5K
12:40 86.97 87.21 86.97 87.21 19.6K
12:41 87.17 87.28 87.15 87.15 9.6K
12:42 87.16 87.23 87.14 87.22 7.1K
12:43 87.10 87.10 87.07 87.07 2.9K
12:44 87.05 87.05 87.01 87.01 2.6K
12:45 87.03 87.04 87.00 87.04 6.6K
12:46 86.95 86.95 86.72 86.72 71.1K
12:47 86.66 86.69 86.64 86.64 10.2K
12:48 86.62 86.74 86.62 86.72 7.0K
12:49 86.72 86.72 86.57 86.66 16.3K
12:50 86.66 86.76 86.66 86.76 12.0K
12:51 86.70 86.84 86.70 86.83 4.1K
12:52 86.71 86.71 86.64 86.64 2.3K
12:53 86.63 86.80 86.63 86.80 3.0K
12:54 86.75 86.82 86.75 86.82 5.3K
12:55 86.79 86.95 86.79 86.95 2.3K
12:56 86.96 86.96 86.85 86.94 3.9K
12:57 86.89 86.99 86.88 86.99 1.6K
12:58 86.97 87.25 86.97 87.25 10.2K
12:59 87.32 87.34 87.18 87.18 7.9K
13:00 87.18 87.22 87.10 87.10 2.7K
13:01 87.10 87.22 87.10 87.22 5.6K
13:02 87.16 87.16 87.10 87.10 5.8K
13:03 87.08 87.08 86.97 86.97 5.7K
13:04 87.01 87.02 86.98 87.02 2.3K
13:05 87.07 87.17 87.07 87.17 2.2K
13:06 87.11 87.11 87.02 87.02 0.9K
13:07 87.03 87.08 87.02 87.02 5.9K
13:08 87.01 87.01 87.01 87.01 0.1K
13:09 87.03 87.03 86.98 87.01 5.6K
13:10 87.04 87.05 86.85 86.85 3.6K
13:11 86.90 87.09 86.90 87.07 8.9K
13:12 87.10 87.17 87.10 87.16 3.0K
13:15 87.22 87.28 87.22 87.28 8.9K
13:16 87.28 87.32 87.27 87.28 15.8K
13:17 87.32 87.32 87.26 87.32 4.0K
13:18 87.32 87.45 87.32 87.44 2.8K
13:19 87.46 87.46 87.41 87.43 2.7K
13:20 87.42 87.42 87.39 87.39 2.5K
13:21 87.49 87.51 87.49 87.51 4.5K
13:22 87.44 87.44 87.44 87.44 3.7K
13:23 87.46 87.48 87.46 87.48 1.4K
13:24 87.47 87.49 87.47 87.47 2.5K
13:25 87.45 87.45 87.40 87.40 1.4K
13:26 87.40 87.41 87.34 87.37 12.6K
13:27 87.30 87.31 87.29 87.31 2.2K
13:28 87.26 87.26 87.04 87.04 9.1K
13:29 87.12 87.12 87.00 87.04 6.6K
13:30 87.05 87.14 87.03 87.12 4.6K
13:31 87.03 87.15 87.03 87.11 13.3K
13:32 87.20 87.20 87.14 87.14 1.4K
13:33 87.11 87.12 87.11 87.12 1.5K
13:34 87.09 87.09 87.04 87.04 1.3K
13:35 87.06 87.11 86.98 87.00 15.6K
13:36 86.98 86.98 86.93 86.93 5.5K
13:37 86.85 86.85 86.76 86.76 8.6K
13:38 86.78 86.78 86.74 86.74 1.8K
13:39 86.70 86.70 86.62 86.62 12.6K
13:40 86.60 86.60 86.49 86.49 15.7K
13:41 86.49 86.49 86.48 86.48 16.6K
13:42 86.39 86.52 86.38 86.52 6.5K
13:43 86.45 86.51 86.41 86.49 4.8K
13:44 86.48 86.63 86.48 86.63 2.2K
13:45 86.62 86.78 86.55 86.78 4.7K
13:46 86.76 86.92 86.76 86.87 10.0K
13:47 86.83 86.88 86.81 86.83 6.3K
13:48 86.81 86.86 86.80 86.84 27.4K
13:49 86.81 86.84 86.80 86.81 11.2K
13:50 86.82 86.83 86.80 86.80 6.9K
13:51 86.81 86.95 86.81 86.90 4.5K
13:52 87.04 87.08 87.04 87.07 4.3K
13:53 87.03 87.07 87.03 87.04 1.6K
13:54 87.03 87.03 86.94 86.94 5.3K
13:55 86.93 87.01 86.93 87.01 1.2K
13:56 86.98 86.98 86.87 86.87 1.7K
13:57 86.89 86.91 86.84 86.84 2.5K
13:58 86.86 86.92 86.86 86.90 1.5K
13:59 86.86 86.94 86.83 86.90 14.9K
14:00 86.91 86.91 86.91 86.91 0.5K
14:01 86.89 86.89 86.78 86.78 2.7K
14:02 86.71 86.71 86.62 86.66 6.2K
14:03 86.65 86.65 86.62 86.62 2.0K
14:04 86.60 86.61 86.58 86.58 1.5K
14:05 86.65 86.65 86.61 86.63 4.4K
14:06 86.53 86.53 86.53 86.53 0.4K
14:07 86.71 86.77 86.69 86.77 2.1K
14:08 86.69 86.74 86.68 86.74 12.1K
14:09 86.67 86.72 86.67 86.67 4.0K
14:10 86.75 86.96 86.75 86.96 6.7K
14:11 86.91 86.93 86.80 86.80 5.4K
14:12 86.81 86.81 86.71 86.73 1.9K
14:13 86.77 86.82 86.77 86.80 3.0K
14:14 86.81 86.81 86.81 86.81 0.7K
14:15 86.77 86.77 86.73 86.75 6.1K
14:16 86.70 86.70 86.66 86.66 2.7K
14:17 86.70 86.76 86.66 86.76 4.7K
14:18 86.77 86.77 86.58 86.60 2.2K
14:19 86.60 86.60 86.47 86.48 15.1K
14:20 86.54 86.54 86.53 86.53 2.6K
14:21 86.49 86.52 86.47 86.47 2.3K
14:22 86.44 86.50 86.44 86.48 1.5K
14:23 86.53 86.53 86.49 86.50 1.2K
14:24 86.57 86.57 86.57 86.57 0.6K
14:25 86.59 86.59 86.51 86.51 0.8K
14:26 86.47 86.48 86.47 86.48 2.0K
14:27 86.45 86.45 86.32 86.38 17.9K
14:28 86.37 86.40 86.31 86.31 1.9K
14:29 86.28 86.34 86.28 86.34 6.1K
14:31 86.30 86.34 86.30 86.34 2.8K
14:32 86.56 86.56 86.49 86.49 8.2K
14:33 86.43 86.45 86.43 86.45 2.2K
14:34 86.54 86.58 86.47 86.48 3.9K
14:35 86.44 86.52 86.43 86.52 7.0K
14:36 86.54 86.65 86.54 86.59 3.0K
14:37 86.45 86.46 86.44 86.44 2.2K
14:39 86.55 86.56 86.55 86.55 2.0K
14:40 86.49 86.68 86.46 86.63 9.3K
14:41 86.61 86.70 86.57 86.70 4.3K
14:42 86.75 86.94 86.75 86.94 5.2K
14:43 86.92 86.93 86.85 86.92 7.8K
14:44 86.93 86.93 86.79 86.85 3.5K
14:45 86.86 86.95 86.86 86.92 5.7K
14:46 86.90 87.10 86.90 87.10 12.5K
14:47 87.07 87.07 86.97 87.02 4.0K
14:48 87.07 87.50 87.07 87.50 11.4K
14:49 87.53 87.53 87.35 87.35 23.5K
14:50 87.36 87.57 87.36 87.50 13.8K
14:51 87.54 87.73 87.54 87.63 7.4K
14:52 87.74 87.74 87.68 87.73 5.1K
14:53 87.67 87.67 87.50 87.52 4.2K
14:54 87.52 87.52 87.42 87.42 8.4K
14:55 87.34 87.38 87.09 87.09 21.0K
14:56 87.08 87.21 87.08 87.20 2.5K
14:57 87.25 87.25 87.04 87.04 2.5K
14:58 86.86 86.92 86.86 86.91 14.0K
14:59 86.71 86.71 86.51 86.55 11.2K
15:00 86.43 86.71 86.40 86.71 10.3K
15:01 86.76 86.82 86.69 86.69 8.5K
15:02 86.80 86.80 86.62 86.62 1.5K
15:03 86.79 86.83 86.75 86.75 1.8K
15:04 86.88 86.89 86.88 86.89 1.1K
15:05 86.85 86.88 86.82 86.88 1.4K
15:06 86.93 87.12 86.93 87.07 6.3K
15:07 87.05 87.05 86.90 86.93 4.3K
15:08 86.91 87.03 86.91 87.00 1.6K
15:09 87.03 87.03 87.03 87.03 0.4K
15:10 86.99 87.10 86.99 87.00 4.8K
15:11 87.17 87.22 87.10 87.12 12.1K
15:12 87.08 87.08 87.01 87.01 5.4K
15:13 86.99 87.05 86.99 87.01 3.8K
15:14 87.11 87.25 87.11 87.24 9.3K
15:15 87.22 87.34 87.22 87.22 2.0K
15:16 87.22 87.22 87.03 87.03 8.2K
15:17 87.09 87.16 87.09 87.13 2.1K
15:18 87.17 87.17 87.14 87.14 2.6K
15:19 87.19 87.22 87.11 87.22 2.2K
15:20 87.29 87.32 87.18 87.18 10.7K
15:22 87.08 87.08 86.80 86.90 6.1K
15:23 86.94 86.94 86.79 86.79 4.2K
15:24 86.78 86.78 86.65 86.65 3.4K
15:25 86.72 86.82 86.72 86.82 6.6K
15:26 86.79 86.95 86.79 86.95 2.5K
15:27 86.92 87.02 86.89 87.02 1.0K
15:28 87.07 87.17 87.03 87.17 4.3K
15:29 87.14 87.23 87.14 87.20 2.1K
15:30 87.31 87.35 87.13 87.23 27.8K
15:31 87.19 87.32 87.19 87.31 4.9K
15:32 87.28 87.44 87.28 87.44 10.3K
15:33 87.47 87.54 87.30 87.30 10.1K
15:34 87.29 87.30 87.16 87.16 9.8K
15:35 87.10 87.22 87.10 87.22 5.2K
15:36 87.20 87.42 87.20 87.27 3.6K
15:37 87.23 87.30 87.17 87.21 2.6K
15:38 87.08 87.15 87.08 87.14 8.3K
15:39 87.08 87.15 86.99 86.99 4.4K
15:40 87.03 87.03 87.00 87.00 3.0K
15:41 87.06 87.06 86.90 87.00 3.1K
15:42 86.95 86.95 86.85 86.85 5.5K
15:43 86.82 86.90 86.79 86.89 4.5K
15:44 86.91 86.91 86.80 86.80 5.8K
15:45 86.79 86.91 86.79 86.86 1.5K
15:46 86.87 86.87 86.74 86.83 4.6K
15:47 86.88 86.92 86.87 86.89 3.9K
15:48 86.95 87.09 86.95 87.09 5.4K
15:49 87.02 87.13 87.02 87.13 6.4K
15:50 87.23 87.29 87.02 87.29 77.3K
15:51 87.31 87.32 87.25 87.32 18.4K
15:52 87.22 87.24 87.10 87.10 8.8K
15:53 87.12 87.13 87.06 87.13 2.5K
15:54 87.13 87.26 87.13 87.26 68.0K
15:55 87.28 87.33 87.14 87.20 17.9K
15:56 87.29 87.32 87.19 87.19 8.4K
15:57 87.16 87.16 87.05 87.11 18.5K
15:58 87.11 87.11 87.04 87.05 10.1K
15:59 87.04 87.10 86.95 87.09 50.1K
16:00 87.13 87.14 87.13 87.14 117.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available