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 85.43 85.66 85.43 85.65 226.3K
09:31 85.66 85.80 85.64 85.80 8.3K
09:32 85.69 85.69 85.44 85.51 7.9K
09:33 85.42 85.42 85.16 85.16 19.2K
09:34 85.17 85.26 85.12 85.26 10.0K
09:35 85.43 85.62 85.43 85.61 20.3K
09:36 85.56 85.60 85.41 85.48 5.0K
09:37 85.42 85.52 85.38 85.52 15.3K
09:38 85.54 85.63 85.52 85.60 5.2K
09:39 85.57 85.71 85.54 85.68 8.7K
09:40 85.62 85.85 85.62 85.85 15.2K
09:41 85.88 85.91 85.78 85.78 29.3K
09:42 85.87 85.88 85.85 85.86 3.8K
09:43 85.90 85.94 85.81 85.81 11.5K
09:44 85.87 85.98 85.87 85.94 5.9K
09:45 86.01 86.02 85.90 85.90 3.0K
09:46 85.95 85.97 85.95 85.97 2.9K
09:47 85.72 85.72 85.56 85.72 4.2K
09:48 85.59 85.61 85.59 85.61 6.2K
09:49 85.49 85.76 85.49 85.76 7.2K
09:50 85.76 85.86 85.72 85.72 6.7K
09:51 85.82 85.82 85.48 85.49 20.7K
09:52 85.51 85.55 85.38 85.49 13.9K
09:53 85.45 85.45 85.31 85.33 8.4K
09:54 85.22 85.29 85.18 85.29 14.4K
09:55 85.34 85.49 85.30 85.44 3.1K
09:56 85.46 85.54 85.34 85.53 5.6K
09:57 85.58 85.60 85.51 85.51 2.7K
09:58 85.62 85.64 85.55 85.60 6.5K
09:59 85.50 85.50 85.37 85.37 4.6K
10:00 85.34 85.34 85.10 85.25 19.6K
10:01 85.17 85.17 85.07 85.07 7.0K
10:02 85.03 85.09 84.96 85.01 20.2K
10:03 85.08 85.17 84.98 85.00 9.0K
10:04 84.94 84.95 84.88 84.95 14.7K
10:05 85.07 85.07 84.92 84.96 10.1K
10:06 84.94 84.95 84.87 84.90 8.2K
10:07 85.00 85.05 84.97 84.97 5.5K
10:08 84.95 84.99 84.87 84.96 6.0K
10:09 84.96 85.02 84.91 84.91 11.6K
10:10 84.90 84.98 84.83 84.93 20.6K
10:11 85.02 85.08 84.96 85.02 13.0K
10:12 85.06 85.17 85.03 85.17 8.8K
10:13 85.15 85.16 85.02 85.02 18.9K
10:14 85.10 85.10 85.03 85.10 6.7K
10:15 85.07 85.24 85.06 85.17 11.4K
10:16 85.17 85.20 85.08 85.08 6.4K
10:17 85.10 85.10 84.99 85.01 6.3K
10:18 85.01 85.02 84.98 84.98 28.0K
10:19 84.89 84.92 84.84 84.89 20.5K
10:20 84.94 84.95 84.82 84.82 15.0K
10:21 84.80 85.02 84.74 84.88 25.3K
10:22 84.84 84.84 84.77 84.82 3.1K
10:23 84.86 85.10 84.86 85.01 19.6K
10:24 85.00 85.08 84.97 85.08 9.8K
10:25 85.08 85.13 85.07 85.13 4.6K
10:26 85.07 85.08 84.95 84.95 3.6K
10:27 85.01 85.02 84.94 84.94 5.9K
10:28 84.88 84.89 84.85 84.89 2.8K
10:29 84.85 84.85 84.79 84.85 4.4K
10:30 84.79 84.82 84.75 84.81 6.1K
10:31 84.96 84.96 84.81 84.85 130.6K
10:32 84.77 84.77 84.71 84.71 13.4K
10:33 84.70 84.73 84.63 84.68 5.0K
10:34 84.60 84.60 84.52 84.59 16.2K
10:35 84.55 84.58 84.50 84.53 25.1K
10:36 84.47 84.60 84.47 84.56 11.0K
10:37 84.55 84.74 84.55 84.74 10.9K
10:38 84.67 84.85 84.67 84.84 11.5K
10:39 84.79 84.82 84.65 84.66 6.1K
10:40 84.65 84.66 84.65 84.66 1.0K
10:41 84.58 84.65 84.58 84.59 4.6K
10:42 84.57 84.66 84.57 84.61 11.9K
10:43 84.55 84.69 84.52 84.62 25.2K
10:44 84.61 84.61 84.53 84.56 8.7K
10:45 84.49 84.49 84.42 84.48 14.2K
10:46 84.47 84.49 84.40 84.40 14.1K
10:47 84.40 84.55 84.40 84.54 10.4K
10:48 84.65 84.76 84.65 84.69 13.0K
10:49 84.65 84.65 84.45 84.59 4.8K
10:50 84.56 84.56 84.50 84.50 2.5K
10:51 84.51 84.51 84.40 84.40 5.0K
10:52 84.43 84.43 84.29 84.29 10.4K
10:53 84.28 84.31 84.26 84.30 12.3K
10:54 84.26 84.26 84.18 84.23 22.4K
10:55 84.19 84.19 84.12 84.14 45.7K
10:56 84.16 84.20 84.08 84.20 11.3K
10:57 84.13 84.14 84.13 84.14 4.8K
10:58 84.15 84.26 84.15 84.26 8.4K
10:59 84.30 84.35 84.29 84.31 6.2K
11:00 84.42 84.53 84.41 84.41 5.3K
11:01 84.42 84.67 84.42 84.60 68.2K
11:02 84.62 84.68 84.45 84.68 6.6K
11:03 84.67 84.68 84.60 84.66 4.6K
11:04 84.60 84.63 84.53 84.58 2.7K
11:05 84.57 84.61 84.51 84.51 4.4K
11:06 84.49 84.62 84.49 84.60 3.7K
11:07 84.70 84.73 84.61 84.73 2.8K
11:08 84.73 84.73 84.57 84.61 7.4K
11:09 84.76 84.77 84.76 84.77 1.1K
11:10 84.69 84.69 84.65 84.68 1.2K
11:11 84.58 84.58 84.57 84.57 1.1K
11:12 84.60 84.69 84.57 84.69 2.1K
11:13 84.67 84.74 84.67 84.74 4.6K
11:14 84.73 84.74 84.67 84.71 1.4K
11:15 84.71 84.71 84.64 84.64 0.8K
11:16 84.68 84.68 84.58 84.58 4.1K
11:17 84.60 84.74 84.56 84.68 13.9K
11:18 84.68 84.68 84.53 84.53 11.5K
11:19 84.53 84.53 84.41 84.42 3.4K
11:20 84.37 84.44 84.37 84.43 2.7K
11:21 84.40 84.40 84.40 84.40 0.7K
11:22 84.50 84.60 84.50 84.59 6.0K
11:23 84.58 84.67 84.58 84.65 2.0K
11:24 84.72 84.72 84.72 84.72 0.6K
11:25 84.57 84.73 84.57 84.66 1.9K
11:26 84.65 84.65 84.55 84.61 3.1K
11:27 84.67 84.67 84.55 84.55 3.1K
11:28 84.53 84.63 84.53 84.63 1.8K
11:29 84.62 84.71 84.62 84.71 3.1K
11:30 84.73 84.81 84.73 84.81 7.1K
11:31 84.76 84.88 84.76 84.88 6.0K
11:32 84.88 84.95 84.88 84.93 7.6K
11:33 84.79 84.95 84.79 84.95 9.8K
11:34 84.95 85.02 84.95 85.02 5.0K
11:35 84.96 85.06 84.89 85.06 7.0K
11:36 85.06 85.07 85.00 85.07 3.1K
11:37 85.09 85.14 85.02 85.02 3.2K
11:38 84.99 85.02 84.99 84.99 5.0K
11:39 84.98 84.98 84.95 84.95 0.8K
11:40 84.87 84.87 84.73 84.73 1.9K
11:41 84.68 84.71 84.53 84.53 9.9K
11:42 84.51 84.52 84.41 84.41 15.0K
11:43 84.41 84.51 84.38 84.39 3.0K
11:44 84.39 84.39 84.26 84.32 4.4K
11:45 84.39 84.41 84.39 84.41 4.7K
11:46 84.45 84.55 84.45 84.55 2.7K
11:47 84.58 84.65 84.54 84.65 1.8K
11:48 84.67 84.67 84.67 84.67 0.4K
11:49 84.62 84.71 84.60 84.71 1.7K
11:50 84.63 84.63 84.50 84.51 1.5K
11:51 84.51 84.59 84.51 84.54 5.1K
11:52 84.56 84.58 84.47 84.47 3.5K
11:53 84.53 84.53 84.51 84.51 0.7K
11:54 84.54 84.59 84.51 84.59 4.5K
11:55 84.52 84.52 84.48 84.48 0.8K
11:56 84.41 84.41 84.32 84.32 2.0K
11:57 84.30 84.42 84.30 84.42 3.8K
11:58 84.41 84.41 84.28 84.29 5.5K
11:59 84.29 84.33 84.29 84.31 3.5K
12:00 84.31 84.38 84.31 84.38 0.6K
12:01 84.40 84.47 84.40 84.47 1.3K
12:02 84.44 84.44 84.44 84.44 0.6K
12:03 84.30 84.34 84.30 84.34 0.7K
12:04 84.32 84.32 84.21 84.21 3.2K
12:05 84.20 84.22 84.20 84.21 2.4K
12:06 84.30 84.30 84.27 84.27 1.6K
12:07 84.34 84.34 84.23 84.25 1.9K
12:08 84.28 84.28 84.18 84.18 1.7K
12:09 84.21 84.24 84.21 84.22 6.9K
12:11 84.26 84.35 84.26 84.35 1.2K
12:12 84.35 84.35 84.32 84.34 1.5K
12:13 84.29 84.33 84.29 84.33 1.7K
12:14 84.43 84.50 84.43 84.50 3.5K
12:15 84.51 84.51 84.34 84.34 1.4K
12:16 84.25 84.25 84.25 84.25 0.9K
12:17 84.21 84.21 84.19 84.19 4.4K
12:18 84.21 84.21 84.01 84.04 13.7K
12:19 84.11 84.11 84.08 84.08 1.1K
12:20 84.11 84.12 84.05 84.05 3.3K
12:21 84.06 84.10 84.06 84.07 2.0K
12:22 83.99 84.06 83.98 84.06 13.7K
12:23 83.98 83.98 83.90 83.90 4.8K
12:24 83.98 84.07 83.98 84.07 2.8K
12:25 84.09 84.09 84.07 84.08 2.8K
12:26 84.07 84.14 84.07 84.10 17.0K
12:27 84.09 84.09 84.09 84.09 1.1K
12:28 84.11 84.16 84.11 84.16 7.0K
12:29 84.21 84.28 84.21 84.28 1.4K
12:30 84.22 84.40 84.22 84.40 1.8K
12:31 84.39 84.46 84.34 84.45 6.9K
12:32 84.52 84.52 84.46 84.46 1.1K
12:33 84.48 84.60 84.44 84.60 2.8K
12:34 84.66 84.68 84.59 84.63 6.1K
12:35 84.64 84.64 84.43 84.43 6.0K
12:36 84.38 84.38 84.30 84.34 4.6K
12:37 84.36 84.36 84.25 84.27 3.0K
12:38 84.28 84.28 84.14 84.14 5.5K
12:39 84.15 84.17 83.99 83.99 6.0K
12:40 83.99 84.06 83.99 84.05 1.0K
12:41 84.03 84.16 84.03 84.07 3.8K
12:42 84.11 84.11 84.11 84.11 0.1K
12:43 84.18 84.19 84.07 84.07 4.7K
12:44 84.10 84.10 84.04 84.05 2.4K
12:46 84.18 84.18 84.13 84.16 2.9K
12:47 84.17 84.17 84.10 84.10 3.5K
12:48 84.05 84.12 84.05 84.12 2.3K
12:49 84.05 84.05 84.05 84.05 1.1K
12:50 84.09 84.12 84.09 84.12 2.4K
12:51 84.19 84.19 84.19 84.19 3.0K
12:52 84.20 84.20 84.09 84.09 2.2K
12:53 84.17 84.17 84.12 84.12 2.4K
12:54 84.10 84.10 84.10 84.10 0.3K
12:55 84.20 84.20 84.18 84.20 2.0K
12:56 84.22 84.22 84.20 84.20 0.4K
12:57 84.13 84.17 84.13 84.16 2.9K
12:58 84.08 84.09 84.08 84.08 2.0K
12:59 84.09 84.10 84.06 84.06 3.3K
13:00 84.07 84.07 84.03 84.05 2.0K
13:01 83.99 83.99 83.99 83.99 0.7K
13:02 83.83 83.89 83.80 83.89 22.3K
13:03 83.92 83.92 83.78 83.82 3.0K
13:04 83.76 83.82 83.76 83.77 3.2K
13:05 83.82 83.87 83.80 83.84 4.7K
13:06 83.75 83.84 83.75 83.81 7.8K
13:07 83.70 83.79 83.70 83.79 9.2K
13:08 83.74 83.74 83.72 83.73 1.3K
13:09 83.75 83.76 83.69 83.70 3.6K
13:10 83.61 83.75 83.60 83.75 14.5K
13:11 83.57 83.57 83.49 83.49 10.0K
13:12 83.59 83.59 83.55 83.55 1.4K
13:13 83.61 83.61 83.53 83.53 2.0K
13:14 83.66 83.73 83.66 83.73 2.6K
13:15 83.73 83.76 83.73 83.76 2.7K
13:16 83.68 83.79 83.68 83.79 8.4K
13:17 83.83 83.83 83.74 83.74 3.0K
13:18 83.71 83.71 83.71 83.71 1.2K
13:19 83.77 83.79 83.74 83.79 10.5K
13:20 83.80 83.85 83.77 83.85 6.4K
13:21 83.91 83.91 83.91 83.91 2.8K
13:22 83.85 83.97 83.85 83.97 3.1K
13:23 84.05 84.05 83.98 83.98 1.6K
13:24 83.95 84.03 83.95 83.95 4.8K
13:25 83.94 83.94 83.84 83.84 5.9K
13:26 83.80 83.83 83.80 83.83 0.9K
13:27 83.83 83.83 83.80 83.80 1.5K
13:28 83.78 83.86 83.74 83.74 18.5K
13:29 83.78 83.78 83.68 83.70 5.3K
13:30 83.73 83.73 83.70 83.70 4.9K
13:31 83.56 83.56 83.54 83.55 10.6K
13:32 83.66 83.69 83.66 83.69 1.6K
13:33 83.62 83.63 83.60 83.61 1.7K
13:34 83.59 83.59 83.49 83.49 10.0K
13:35 83.49 83.55 83.49 83.53 1.4K
13:36 83.57 83.58 83.43 83.43 8.6K
13:37 83.41 83.41 83.23 83.28 15.6K
13:38 83.28 83.41 83.28 83.41 4.2K
13:39 83.45 83.47 83.41 83.44 7.3K
13:40 83.44 83.46 83.41 83.43 1.6K
13:41 83.37 83.43 83.37 83.41 2.0K
13:42 83.46 83.46 83.44 83.44 2.8K
13:43 83.48 83.48 83.42 83.42 1.0K
13:44 83.47 83.50 83.37 83.37 4.4K
13:45 83.37 83.46 83.36 83.46 2.7K
13:46 83.48 83.48 83.37 83.37 2.4K
13:47 83.27 83.31 83.25 83.31 4.0K
13:48 83.33 83.33 83.33 83.33 3.5K
13:49 83.28 83.31 83.28 83.29 5.6K
13:50 83.27 83.27 83.20 83.20 4.5K
13:51 83.22 83.24 83.18 83.23 1.7K
13:52 83.22 83.29 83.21 83.26 4.2K
13:53 83.28 83.40 83.28 83.40 5.1K
13:54 83.39 83.39 83.39 83.39 1.8K
13:55 83.44 83.44 83.37 83.37 4.3K
13:56 83.35 83.35 83.25 83.25 3.0K
13:57 83.34 83.39 83.34 83.39 2.4K
13:58 83.31 83.39 83.31 83.34 15.5K
13:59 83.37 83.37 83.27 83.27 9.3K
14:00 83.28 83.29 83.25 83.29 4.7K
14:01 83.22 83.27 83.20 83.20 3.0K
14:02 83.22 83.28 83.22 83.28 1.5K
14:03 83.27 83.30 83.20 83.22 3.5K
14:04 83.20 83.20 83.15 83.18 2.8K
14:05 83.18 83.18 83.13 83.17 7.7K
14:06 83.11 83.11 82.98 83.04 16.0K
14:07 82.98 83.04 82.98 83.04 7.5K
14:08 83.00 83.04 83.00 83.02 5.0K
14:09 83.13 83.18 83.10 83.18 6.1K
14:10 83.19 83.26 83.19 83.26 3.5K
14:11 83.19 83.57 83.16 83.34 39.9K
14:12 83.33 83.41 83.32 83.35 13.2K
14:13 83.30 83.30 83.13 83.13 8.5K
14:14 83.24 83.27 83.24 83.25 2.2K
14:15 83.32 83.36 83.32 83.36 5.7K
14:16 83.41 83.41 83.32 83.32 8.9K
14:17 83.40 83.40 83.30 83.35 1.6K
14:18 83.43 83.44 83.36 83.41 6.3K
14:19 83.32 83.32 83.25 83.25 2.8K
14:20 83.20 83.20 83.20 83.20 0.6K
14:21 83.25 83.28 83.25 83.28 0.9K
14:22 83.18 83.23 83.18 83.23 1.2K
14:23 83.19 83.20 83.15 83.20 7.1K
14:24 83.20 83.22 83.19 83.19 6.7K
14:25 83.20 83.20 83.14 83.14 3.4K
14:26 83.11 83.11 83.00 83.00 4.9K
14:27 83.00 83.00 82.97 82.97 1.5K
14:28 83.01 83.05 83.01 83.01 4.8K
14:29 82.99 83.07 82.99 83.07 4.7K
14:30 83.13 83.21 83.13 83.21 4.2K
14:31 83.23 83.25 83.18 83.25 32.2K
14:32 83.25 83.25 83.06 83.06 4.4K
14:33 83.08 83.08 83.06 83.06 1.1K
14:34 83.07 83.12 83.07 83.12 1.0K
14:35 83.05 83.06 82.99 82.99 5.8K
14:36 83.01 83.04 83.01 83.03 1.7K
14:37 83.03 83.03 82.95 83.00 3.0K
14:38 83.00 83.00 82.91 82.95 6.7K
14:39 82.97 82.97 82.89 82.93 7.1K
14:40 82.91 82.91 82.85 82.86 2.1K
14:41 82.81 82.88 82.73 82.73 11.7K
14:42 82.78 82.94 82.78 82.94 39.3K
14:43 82.94 82.95 82.88 82.94 10.2K
14:44 82.90 82.90 82.85 82.87 5.3K
14:45 82.89 82.98 82.89 82.97 1.5K
14:46 82.96 82.98 82.85 82.92 5.1K
14:47 82.87 82.93 82.87 82.93 1.2K
14:48 82.92 82.92 82.88 82.88 3.8K
14:49 82.88 82.88 82.82 82.82 2.7K
14:50 82.81 82.83 82.81 82.81 2.5K
14:51 82.82 82.87 82.82 82.83 1.8K
14:52 82.87 82.88 82.80 82.84 3.9K
14:53 82.81 82.81 82.61 82.69 34.1K
14:54 82.70 82.70 82.54 82.54 7.3K
14:55 82.59 82.59 82.40 82.40 42.1K
14:56 82.33 82.39 82.32 82.37 8.8K
14:57 82.43 82.46 82.41 82.41 17.1K
14:58 82.37 82.43 82.37 82.40 20.5K
14:59 82.43 82.46 82.27 82.31 12.2K
15:00 82.29 82.41 82.28 82.41 8.4K
15:01 82.38 82.40 82.31 82.34 11.1K
15:02 82.32 82.34 82.32 82.34 17.1K
15:03 82.36 82.36 82.28 82.28 2.0K
15:04 82.31 82.31 82.01 82.15 18.0K
15:05 82.15 82.27 82.12 82.12 15.4K
15:06 82.10 82.12 81.91 81.91 15.8K
15:07 81.94 81.94 81.87 81.89 16.9K
15:08 81.91 81.97 81.85 81.89 8.7K
15:09 81.91 81.98 81.91 81.92 12.1K
15:10 81.91 82.00 81.88 81.90 11.0K
15:11 81.86 81.89 81.78 81.89 12.1K
15:12 81.92 82.17 81.89 82.17 23.9K
15:13 82.15 82.26 82.14 82.26 12.8K
15:14 82.25 82.40 82.22 82.40 12.4K
15:15 82.47 82.63 82.47 82.60 10.1K
15:16 82.60 82.75 82.59 82.60 32.0K
15:17 82.60 82.60 82.45 82.54 17.1K
15:18 82.57 82.60 82.54 82.60 7.5K
15:19 82.63 82.79 82.63 82.78 15.7K
15:20 82.76 82.96 82.73 82.81 14.9K
15:21 82.83 82.92 82.79 82.79 16.7K
15:22 82.78 82.89 82.78 82.83 7.5K
15:23 82.86 82.99 82.82 82.92 9.1K
15:24 82.94 83.10 82.92 83.09 12.3K
15:25 83.08 83.20 83.05 83.20 20.3K
15:26 83.25 83.40 83.13 83.40 20.0K
15:27 83.40 83.43 83.28 83.43 28.5K
15:28 83.43 83.51 83.40 83.44 25.2K
15:29 83.40 83.40 83.02 83.02 30.2K
15:30 83.14 83.32 83.14 83.30 10.4K
15:31 83.27 83.39 83.27 83.35 11.0K
15:32 83.34 83.48 83.31 83.47 6.4K
15:33 83.49 83.61 83.49 83.53 8.3K
15:34 83.48 83.75 83.48 83.75 15.6K
15:35 83.73 83.88 83.70 83.70 16.5K
15:36 83.69 83.69 83.43 83.49 19.4K
15:37 83.46 83.47 83.31 83.34 6.6K
15:38 83.27 83.34 83.26 83.34 11.2K
15:39 83.38 83.53 83.38 83.53 3.5K
15:40 83.55 83.59 83.37 83.37 6.8K
15:41 83.36 83.37 83.20 83.31 6.6K
15:42 83.30 83.30 82.97 83.00 13.0K
15:43 83.04 83.14 83.04 83.12 3.3K
15:44 83.09 83.09 82.88 83.01 27.1K
15:45 82.92 83.08 82.92 83.08 6.6K
15:46 83.02 83.06 82.99 83.02 9.4K
15:47 83.05 83.25 83.05 83.25 7.5K
15:48 83.30 83.37 83.12 83.12 9.3K
15:49 83.12 83.25 83.12 83.24 14.1K
15:50 83.38 83.47 83.35 83.46 28.1K
15:51 83.62 83.62 83.39 83.39 12.3K
15:52 83.38 83.51 83.38 83.46 13.2K
15:53 83.44 83.45 83.12 83.12 14.6K
15:54 83.10 83.16 82.97 83.14 22.4K
15:55 83.25 83.41 83.25 83.36 34.4K
15:56 83.41 83.44 83.37 83.40 20.9K
15:57 83.41 83.45 83.27 83.27 25.6K
15:58 83.29 83.29 83.13 83.20 19.7K
15:59 83.18 83.34 83.06 83.34 87.8K
16:00 83.36 83.36 83.34 83.34 143.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available