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 83.74 83.77 83.56 83.65 346.7K
09:31 83.68 83.94 83.68 83.92 29.7K
09:32 83.93 83.99 83.88 83.92 21.5K
09:33 83.92 84.02 83.90 83.90 12.9K
09:34 83.91 83.98 83.78 83.80 14.8K
09:35 83.83 83.95 83.83 83.85 19.6K
09:36 83.82 83.86 83.82 83.85 11.7K
09:37 83.88 83.88 83.57 83.57 22.1K
09:38 83.55 83.73 83.54 83.73 10.7K
09:39 83.71 83.82 83.71 83.82 7.3K
09:40 83.77 83.82 83.66 83.71 7.0K
09:41 83.64 83.73 83.61 83.73 4.8K
09:42 83.78 83.78 83.48 83.48 5.8K
09:43 83.52 83.52 83.34 83.34 16.7K
09:44 83.29 83.32 83.16 83.25 39.7K
09:45 83.31 83.50 83.31 83.46 26.8K
09:46 83.36 83.41 83.34 83.34 6.2K
09:47 83.27 83.38 83.26 83.34 11.7K
09:48 83.14 83.16 82.95 82.99 22.7K
09:49 83.04 83.18 83.03 83.18 17.0K
09:50 83.20 83.30 83.20 83.25 8.4K
09:51 83.33 83.33 83.24 83.24 7.7K
09:52 83.22 83.49 83.11 83.24 33.9K
09:53 83.12 83.26 83.12 83.20 11.2K
09:54 83.18 83.18 82.99 82.99 22.0K
09:55 82.95 83.08 82.86 82.92 18.0K
09:56 82.92 82.92 82.63 82.63 32.7K
09:57 82.67 82.77 82.65 82.77 13.1K
09:58 82.76 82.85 82.73 82.85 7.4K
09:59 82.89 82.96 82.86 82.94 19.4K
10:00 82.81 82.87 82.80 82.84 4.9K
10:01 82.85 83.04 82.85 82.86 3.2K
10:02 82.88 82.88 82.73 82.73 7.4K
10:03 82.50 82.82 82.50 82.82 41.5K
10:04 82.85 82.95 82.85 82.93 6.5K
10:05 82.90 83.11 82.90 83.00 3.4K
10:06 83.09 83.14 83.06 83.07 5.7K
10:07 83.08 83.18 82.98 83.07 7.7K
10:08 83.08 83.16 82.98 83.16 3.7K
10:09 83.16 83.16 83.10 83.12 1.2K
10:10 83.23 83.25 83.20 83.21 2.9K
10:11 83.12 83.12 82.96 82.96 8.4K
10:12 82.95 82.95 82.78 82.93 16.0K
10:13 82.92 82.94 82.92 82.94 0.8K
10:14 83.01 83.06 82.92 82.92 9.8K
10:15 82.86 82.86 82.73 82.83 15.0K
10:16 82.75 82.75 82.63 82.64 19.8K
10:17 82.66 82.68 82.61 82.66 4.8K
10:18 82.67 82.71 82.59 82.71 21.2K
10:19 82.77 82.84 82.75 82.84 6.4K
10:20 82.87 82.94 82.83 82.83 8.7K
10:21 82.91 82.96 82.83 82.83 6.5K
10:22 82.89 82.90 82.82 82.82 3.4K
10:23 82.71 82.76 82.55 82.56 11.4K
10:24 82.57 82.66 82.57 82.66 2.5K
10:25 82.63 82.72 82.63 82.65 9.5K
10:26 82.74 82.78 82.74 82.78 3.4K
10:27 82.83 82.96 82.83 82.87 4.3K
10:28 82.88 82.91 82.85 82.85 3.7K
10:29 82.96 82.96 82.82 82.82 2.8K
10:31 82.71 82.79 82.52 82.57 10.4K
10:32 82.51 82.51 82.34 82.38 12.2K
10:33 82.44 82.45 82.39 82.39 6.8K
10:34 82.38 82.38 82.32 82.32 0.9K
10:35 82.29 82.43 82.29 82.42 13.2K
10:36 82.43 82.43 82.34 82.38 9.4K
10:37 82.30 82.31 82.27 82.30 3.6K
10:38 82.30 82.32 82.29 82.29 8.5K
10:39 82.33 82.33 82.26 82.26 8.1K
10:40 82.19 82.21 82.19 82.21 6.9K
10:41 82.19 82.23 82.03 82.09 31.9K
10:42 82.12 82.26 82.12 82.26 6.0K
10:43 82.26 82.26 82.06 82.15 9.0K
10:45 82.08 82.12 82.08 82.12 2.4K
10:46 82.08 82.17 81.98 81.98 7.9K
10:47 82.02 82.19 82.02 82.15 3.1K
10:48 82.12 82.12 82.02 82.02 2.7K
10:49 81.92 81.99 81.92 81.97 12.1K
10:50 81.96 82.07 81.93 82.04 3.7K
10:51 82.11 82.11 82.08 82.07 6.3K
10:53 82.25 82.25 82.12 82.12 4.9K
10:54 82.16 82.37 82.16 82.32 12.1K
10:55 82.26 82.26 82.15 82.15 10.4K
10:56 82.07 82.07 82.03 82.05 3.1K
10:57 82.00 82.00 81.88 81.88 5.7K
10:58 81.91 81.93 81.85 81.91 13.7K
10:59 81.89 81.89 81.77 81.80 7.2K
11:00 81.83 81.87 81.77 81.81 20.1K
11:01 81.86 81.86 81.72 81.76 3.7K
11:02 81.68 81.68 81.59 81.62 6.6K
11:03 81.62 81.70 81.55 81.70 10.7K
11:04 81.69 81.69 81.55 81.55 3.8K
11:05 81.63 81.64 81.56 81.62 6.8K
11:06 81.60 81.61 81.50 81.56 10.9K
11:07 81.57 81.57 81.39 81.39 11.4K
11:08 81.43 81.43 81.28 81.38 16.4K
11:09 81.39 81.52 81.39 81.52 22.2K
11:10 81.48 81.55 81.47 81.47 5.9K
11:11 81.53 81.62 81.53 81.62 5.4K
11:12 81.60 81.60 81.47 81.47 4.0K
11:13 81.46 81.55 81.46 81.55 1.9K
11:14 81.63 81.63 81.55 81.57 12.4K
11:15 81.59 81.66 81.59 81.62 9.3K
11:16 81.52 81.53 81.47 81.47 3.0K
11:17 81.50 81.77 81.50 81.74 6.7K
11:18 81.79 81.93 81.79 81.93 9.6K
11:19 81.92 81.92 81.81 81.81 6.4K
11:20 81.80 81.88 81.75 81.81 5.6K
11:21 81.82 81.82 81.68 81.68 8.5K
11:22 81.66 81.70 81.66 81.70 2.5K
11:23 81.75 81.94 81.75 81.93 6.4K
11:24 82.00 82.09 81.97 81.98 7.3K
11:25 81.97 82.08 81.97 82.04 3.1K
11:26 82.05 82.21 82.04 82.21 21.0K
11:27 82.20 82.23 82.16 82.19 20.6K
11:28 82.18 82.22 82.17 82.19 5.6K
11:29 82.13 82.23 82.06 82.18 7.2K
11:30 82.23 82.23 82.16 82.16 3.9K
11:31 82.15 82.29 82.11 82.29 3.3K
11:32 82.29 82.39 82.29 82.29 3.2K
11:33 82.28 82.28 82.21 82.23 2.8K
11:34 82.24 82.28 82.23 82.27 4.4K
11:35 82.27 82.41 82.27 82.41 3.7K
11:36 82.43 82.47 82.41 82.47 5.4K
11:37 82.46 82.50 82.46 82.50 4.8K
11:38 82.42 82.53 82.42 82.51 7.4K
11:39 82.49 82.50 82.42 82.46 2.7K
11:40 82.46 82.46 82.40 82.45 2.1K
11:41 82.47 82.47 82.41 82.42 2.4K
11:42 82.44 82.46 82.41 82.41 1.4K
11:43 82.48 82.50 82.47 82.50 3.1K
11:44 82.53 82.55 82.48 82.48 3.2K
11:45 82.45 82.56 82.40 82.56 8.1K
11:46 82.58 82.72 82.58 82.71 13.0K
11:47 82.72 82.74 82.62 82.62 5.3K
11:48 82.61 82.73 82.59 82.68 15.1K
11:49 82.65 82.68 82.65 82.68 2.3K
11:50 82.67 82.67 82.65 82.66 12.6K
11:51 82.69 82.79 82.69 82.69 2.6K
11:52 82.77 82.77 82.72 82.75 14.5K
11:53 82.79 82.79 82.73 82.73 5.0K
11:54 82.72 82.82 82.72 82.81 5.1K
11:55 82.71 82.71 82.71 82.71 2.5K
11:56 82.66 82.66 82.51 82.51 9.6K
11:57 82.49 82.57 82.41 82.57 6.7K
11:58 82.56 82.70 82.56 82.70 6.3K
11:59 82.78 82.84 82.78 82.84 4.3K
12:00 82.80 82.80 82.71 82.75 4.0K
12:01 82.79 82.79 82.79 82.79 1.6K
12:02 82.80 82.80 82.72 82.74 2.6K
12:03 82.66 82.66 82.65 82.65 1.6K
12:04 82.62 82.68 82.62 82.68 2.1K
12:05 82.72 82.81 82.72 82.78 4.0K
12:06 82.79 82.80 82.79 82.80 2.0K
12:07 82.82 82.82 82.80 82.80 2.8K
12:08 82.81 82.90 82.81 82.90 8.7K
12:09 82.92 83.04 82.90 83.04 20.2K
12:10 82.95 83.07 82.95 83.07 1.0K
12:11 83.03 83.16 82.81 83.00 24.3K
12:12 82.95 83.04 82.95 83.01 5.0K
12:13 83.08 83.10 83.08 83.10 2.9K
12:14 83.12 83.27 83.12 83.23 9.6K
12:15 83.24 83.24 83.12 83.12 2.4K
12:16 83.13 83.16 83.13 83.16 2.0K
12:17 83.18 83.18 83.16 83.17 0.9K
12:18 83.08 83.08 83.03 83.06 16.5K
12:19 83.08 83.20 83.05 83.20 3.5K
12:20 83.24 83.28 83.22 83.27 14.3K
12:21 83.26 83.26 83.23 83.23 1.9K
12:22 83.23 83.24 83.23 83.24 0.9K
12:23 83.28 83.28 83.25 83.25 0.7K
12:24 83.27 83.27 83.25 83.25 1.2K
12:25 83.25 83.25 83.14 83.19 4.3K
12:26 83.16 83.16 83.06 83.08 12.7K
12:27 83.22 83.22 83.20 83.20 3.8K
12:28 83.28 83.28 83.28 83.28 0.5K
12:29 83.30 83.30 83.12 83.15 9.0K
12:30 83.25 83.29 83.25 83.29 10.8K
12:31 83.30 83.32 83.29 83.29 2.7K
12:32 83.27 83.40 83.27 83.39 5.8K
12:33 83.42 83.42 83.35 83.35 3.4K
12:34 83.33 83.42 83.33 83.42 1.4K
12:35 83.42 83.42 83.42 83.42 0.7K
12:36 83.44 83.46 83.44 83.45 1.2K
12:37 83.45 83.46 83.40 83.41 6.1K
12:38 83.42 83.42 83.40 83.40 5.2K
12:39 83.35 83.35 83.26 83.26 2.7K
12:40 83.13 83.17 83.00 83.00 5.5K
12:41 83.05 83.06 82.85 82.88 23.5K
12:42 82.87 82.87 82.76 82.82 9.2K
12:43 82.85 82.85 82.73 82.73 1.7K
12:44 82.80 82.80 82.73 82.76 2.6K
12:45 82.79 82.86 82.79 82.80 1.6K
12:46 82.74 82.90 82.74 82.90 6.2K
12:47 82.89 83.02 82.89 83.02 5.8K
12:48 83.06 83.19 83.06 83.19 4.2K
12:49 83.22 83.29 83.22 83.29 4.5K
12:50 83.31 83.35 83.31 83.35 5.8K
12:51 83.32 83.35 83.30 83.32 5.9K
12:52 83.29 83.29 83.11 83.17 4.3K
12:53 83.13 83.13 83.02 83.06 6.3K
12:54 82.99 83.23 82.99 83.21 2.4K
12:55 83.26 83.26 83.21 83.22 1.5K
12:56 83.20 83.20 83.20 83.20 0.7K
12:57 83.10 83.10 83.05 83.05 5.7K
12:58 83.02 83.06 82.99 82.99 2.6K
12:59 82.97 82.97 82.83 82.83 2.9K
13:00 82.76 82.87 82.74 82.87 3.3K
13:01 82.90 82.90 82.90 82.90 1.2K
13:02 82.95 82.95 82.90 82.92 5.8K
13:03 82.88 82.88 82.86 82.86 0.6K
13:04 82.82 82.89 82.82 82.89 1.7K
13:05 82.84 82.96 82.71 82.96 1.9K
13:06 82.96 82.96 82.89 82.89 0.4K
13:07 82.83 82.83 82.78 82.78 2.4K
13:08 82.80 82.91 82.80 82.91 1.9K
13:09 83.08 83.08 83.07 83.07 1.5K
13:10 83.02 83.06 82.97 83.06 1.0K
13:11 83.05 83.06 82.96 83.06 1.6K
13:12 83.01 83.12 83.01 83.12 9.9K
13:13 83.09 83.19 83.09 83.15 3.5K
13:14 83.18 83.24 83.18 83.24 4.7K
13:15 83.14 83.14 83.14 83.14 0.2K
13:16 83.14 83.14 83.14 83.14 1.4K
13:17 83.10 83.10 83.08 83.08 4.7K
13:18 83.11 83.11 83.09 83.09 1.0K
13:19 83.25 83.27 83.18 83.19 3.8K
13:20 83.18 83.32 83.18 83.32 5.5K
13:21 83.36 83.38 83.36 83.37 5.7K
13:22 83.35 83.42 83.35 83.42 5.7K
13:23 83.42 83.44 83.41 83.41 3.4K
13:24 83.43 83.43 83.37 83.38 1.7K
13:25 83.40 83.40 83.29 83.29 6.3K
13:26 83.38 83.43 83.38 83.43 2.7K
13:27 83.37 83.38 83.37 83.38 3.1K
13:28 83.42 83.50 83.42 83.50 2.7K
13:29 83.49 83.52 83.48 83.52 1.6K
13:30 83.52 83.56 83.52 83.55 3.0K
13:31 83.58 83.60 83.56 83.56 6.3K
13:32 83.57 83.58 83.50 83.58 10.8K
13:33 83.59 83.59 83.48 83.48 3.8K
13:34 83.42 83.42 83.36 83.42 7.6K
13:35 83.47 83.49 83.47 83.47 0.7K
13:36 83.53 83.57 83.53 83.57 5.3K
13:37 83.55 83.58 83.54 83.58 1.8K
13:38 83.54 83.54 83.39 83.43 2.4K
13:39 83.49 83.49 83.43 83.43 1.0K
13:40 83.42 83.45 83.42 83.45 0.6K
13:41 83.48 83.48 83.38 83.38 3.1K
13:42 83.43 83.47 83.41 83.43 2.7K
13:44 83.32 83.39 83.31 83.31 5.6K
13:45 83.30 83.45 83.30 83.45 2.5K
13:46 83.45 83.45 83.42 83.42 4.1K
13:47 83.44 83.44 83.37 83.37 0.7K
13:48 83.40 83.40 83.40 83.40 2.1K
13:49 83.28 83.28 83.28 83.28 0.7K
13:50 83.23 83.23 83.09 83.09 8.3K
13:51 83.19 83.19 83.19 83.19 0.9K
13:52 83.15 83.18 83.15 83.18 1.0K
13:53 83.11 83.11 83.11 83.11 23.9K
13:54 82.97 83.02 82.91 82.91 12.0K
13:55 82.92 82.92 82.85 82.85 1.2K
13:56 82.83 82.83 82.55 82.63 8.5K
13:57 82.62 82.66 82.58 82.59 4.0K
13:58 82.58 82.63 82.57 82.57 3.2K
13:59 82.50 82.55 82.50 82.55 4.6K
14:00 82.49 82.70 82.49 82.69 4.8K
14:01 82.69 82.77 82.69 82.77 3.1K
14:02 82.91 82.92 82.83 82.83 18.2K
14:03 82.86 82.87 82.76 82.76 2.2K
14:04 82.68 82.74 82.68 82.74 3.0K
14:05 82.64 82.64 82.64 82.64 0.8K
14:06 82.63 82.63 82.55 82.56 4.5K
14:07 82.53 82.62 82.53 82.62 4.6K
14:08 82.63 82.67 82.63 82.63 1.8K
14:09 82.68 82.68 82.62 82.64 1.6K
14:10 82.67 82.77 82.67 82.76 3.6K
14:11 82.83 82.92 82.83 82.89 3.3K
14:12 82.84 82.84 82.84 82.84 2.8K
14:13 82.93 82.93 82.93 82.93 1.2K
14:14 82.90 82.90 82.90 82.90 0.4K
14:15 82.92 82.99 82.92 82.99 14.0K
14:16 82.89 82.89 82.89 82.89 1.0K
14:17 82.87 82.87 82.87 82.87 1.3K
14:18 83.00 83.00 82.99 82.99 3.6K
14:19 82.99 82.99 82.94 82.95 0.6K
14:20 83.07 83.09 83.07 83.08 4.9K
14:21 83.08 83.08 82.94 82.94 4.6K
14:22 83.01 83.05 83.01 83.05 0.9K
14:23 82.88 82.88 82.84 82.85 1.1K
14:24 82.87 82.99 82.87 82.95 4.7K
14:26 82.95 82.95 82.95 82.95 0.4K
14:27 82.97 83.05 82.97 83.05 3.9K
14:29 83.15 83.15 83.12 83.15 1.3K
14:30 83.17 83.19 83.14 83.19 6.3K
14:31 83.18 83.18 83.07 83.07 3.0K
14:32 83.11 83.13 83.10 83.13 4.7K
14:33 83.12 83.20 83.12 83.20 8.8K
14:34 83.22 83.24 83.22 83.24 0.9K
14:35 83.22 83.22 83.20 83.20 0.8K
14:36 83.20 83.20 83.16 83.16 1.8K
14:38 83.15 83.15 83.15 83.15 4.7K
14:39 83.21 83.21 83.21 83.21 0.1K
14:40 83.22 83.29 83.22 83.29 7.0K
14:41 83.34 83.35 83.34 83.35 1.0K
14:42 83.35 83.36 83.35 83.36 3.8K
14:43 83.42 83.46 83.40 83.46 1.9K
14:44 83.45 83.45 83.45 83.45 0.3K
14:45 83.44 83.45 83.39 83.39 1.8K
14:46 83.47 83.47 83.47 83.47 0.9K
14:47 83.53 83.53 83.53 83.53 0.1K
14:48 83.55 83.62 83.54 83.62 3.7K
14:49 83.57 83.57 83.56 83.56 10.8K
14:50 83.57 83.57 83.45 83.45 16.9K
14:51 83.49 83.50 83.44 83.44 2.4K
14:52 83.44 83.52 83.44 83.47 3.0K
14:53 83.38 83.38 83.33 83.33 6.1K
14:54 83.37 83.41 83.37 83.41 3.1K
14:55 83.31 83.31 83.25 83.25 0.5K
14:56 83.25 83.32 83.25 83.30 3.5K
14:57 83.48 83.49 83.46 83.49 9.4K
14:58 83.50 83.54 83.45 83.45 4.2K
15:00 83.45 83.45 83.30 83.32 13.9K
15:01 83.19 83.20 83.09 83.09 5.4K
15:02 83.14 83.29 83.13 83.29 5.7K
15:03 83.34 83.34 83.29 83.32 6.5K
15:04 83.29 83.29 83.25 83.29 3.5K
15:05 83.26 83.26 83.23 83.23 3.1K
15:06 83.14 83.19 83.14 83.19 1.5K
15:07 83.19 83.19 83.19 83.19 0.4K
15:08 83.16 83.29 83.16 83.25 135.7K
15:09 83.30 83.31 83.30 83.31 3.1K
15:11 83.26 83.29 83.26 83.29 3.2K
15:12 83.21 83.24 83.17 83.17 4.4K
15:13 83.21 83.26 83.21 83.26 1.7K
15:14 83.18 83.18 83.18 83.18 0.5K
15:15 83.10 83.20 83.10 83.15 6.2K
15:16 83.12 83.12 82.94 82.97 23.6K
15:17 82.99 82.99 82.94 82.98 3.5K
15:18 83.15 83.17 83.14 83.17 3.4K
15:19 83.20 83.23 83.19 83.22 4.4K
15:20 83.19 83.19 83.19 83.19 0.4K
15:21 83.14 83.14 83.02 83.02 2.4K
15:22 82.88 82.89 82.77 82.81 17.9K
15:23 82.83 82.91 82.83 82.90 2.7K
15:24 82.95 82.97 82.95 82.96 9.0K
15:25 82.96 83.02 82.96 82.99 2.8K
15:26 82.96 83.01 82.96 82.97 5.6K
15:27 83.02 83.05 82.99 82.99 1.9K
15:28 83.09 83.09 83.07 83.07 0.4K
15:29 83.06 83.06 82.99 83.00 1.5K
15:30 83.11 83.11 83.03 83.10 3.9K
15:31 83.08 83.16 83.07 83.08 16.9K
15:32 83.13 83.13 83.07 83.07 1.1K
15:33 83.06 83.07 82.97 82.97 0.9K
15:34 83.02 83.03 82.90 82.90 11.8K
15:35 82.87 82.87 82.73 82.73 6.6K
15:36 82.72 82.77 82.65 82.75 4.7K
15:37 82.78 82.91 82.78 82.90 16.3K
15:38 82.90 82.96 82.85 82.85 3.5K
15:39 82.83 82.84 82.81 82.82 5.0K
15:40 82.84 82.87 82.80 82.80 2.8K
15:41 82.81 82.81 82.72 82.72 97.2K
15:42 82.75 82.78 82.67 82.78 1.9K
15:43 82.81 82.87 82.80 82.80 8.9K
15:44 82.84 82.91 82.84 82.88 4.5K
15:45 82.96 82.97 82.86 82.93 7.9K
15:46 82.89 82.90 82.81 82.81 2.9K
15:47 82.84 82.85 82.76 82.80 11.7K
15:48 82.83 82.96 82.83 82.96 11.8K
15:49 82.93 82.96 82.93 82.95 2.6K
15:50 82.78 82.91 82.59 82.59 42.1K
15:51 82.62 82.73 82.59 82.73 5.4K
15:52 82.73 82.74 82.62 82.69 14.8K
15:53 82.68 82.83 82.68 82.80 7.1K
15:54 82.83 82.96 82.74 82.94 47.6K
15:55 83.01 83.07 82.95 82.99 26.2K
15:56 82.96 82.98 82.79 82.84 12.9K
15:57 82.84 82.86 82.83 82.83 6.4K
15:58 82.85 82.90 82.84 82.89 10.5K
15:59 82.84 82.93 82.79 82.79 55.9K
16:00 82.75 82.78 82.75 82.78 112.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available