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 82.64 82.64 82.28 82.34 216.8K
09:31 82.33 82.51 82.33 82.49 14.5K
09:32 82.51 82.61 82.51 82.61 21.5K
09:33 82.37 82.43 82.34 82.43 12.4K
09:34 82.53 82.62 82.53 82.60 2.3K
09:35 82.60 82.62 82.51 82.51 4.3K
09:36 82.67 82.67 82.30 82.30 8.7K
09:37 82.33 82.56 82.28 82.54 7.3K
09:38 82.52 82.53 82.50 82.53 4.6K
09:39 82.48 82.48 82.39 82.46 3.9K
09:40 82.49 82.64 82.45 82.45 4.1K
09:41 82.48 82.57 82.48 82.48 4.0K
09:42 82.54 82.70 82.54 82.57 5.3K
09:43 82.51 82.51 82.31 82.41 11.3K
09:44 82.37 82.38 82.24 82.26 8.4K
09:45 82.18 82.30 82.12 82.30 7.6K
09:46 82.25 82.28 82.19 82.19 2.9K
09:47 82.18 82.29 82.16 82.29 3.2K
09:48 82.22 82.23 82.14 82.23 2.4K
09:49 82.12 82.19 82.12 82.19 4.2K
09:50 82.12 82.15 81.92 81.95 9.7K
09:51 81.98 82.03 81.97 82.03 2.5K
09:52 81.97 82.00 81.97 81.97 1.5K
09:53 81.87 81.92 81.87 81.92 9.5K
09:54 81.91 81.91 81.71 81.78 34.0K
09:55 81.77 81.80 81.67 81.77 6.0K
09:56 81.75 81.75 81.53 81.53 4.8K
09:57 81.58 81.59 81.47 81.59 25.8K
09:58 81.56 81.67 81.49 81.67 27.8K
09:59 81.65 81.68 81.60 81.61 20.9K
10:00 81.49 81.65 81.47 81.65 13.2K
10:01 81.63 81.63 81.57 81.63 7.3K
10:02 81.58 81.64 81.55 81.64 4.5K
10:03 81.67 81.92 81.67 81.92 22.3K
10:04 81.80 81.80 81.71 81.78 9.8K
10:05 82.02 82.07 81.97 81.97 4.8K
10:06 82.04 82.04 81.93 82.03 5.2K
10:07 81.94 82.08 81.94 82.04 7.9K
10:08 82.07 82.07 81.95 81.95 1.0K
10:09 82.00 82.08 82.00 82.05 3.7K
10:10 82.02 82.07 82.00 82.07 2.0K
10:11 82.02 82.02 81.85 81.85 6.5K
10:12 81.95 82.26 81.95 82.26 9.3K
10:13 82.26 82.28 82.20 82.26 5.0K
10:14 82.30 82.38 82.24 82.38 8.6K
10:15 82.35 82.40 82.32 82.40 10.9K
10:16 82.38 82.40 82.32 82.36 3.7K
10:17 82.42 82.47 82.42 82.47 3.3K
10:18 82.42 82.46 82.34 82.46 2.0K
10:19 82.44 82.60 82.44 82.56 5.7K
10:20 82.55 82.62 82.55 82.58 3.1K
10:21 82.61 82.62 82.41 82.44 7.6K
10:22 82.42 82.45 82.42 82.44 3.6K
10:23 82.40 82.40 82.36 82.36 2.8K
10:24 82.38 82.62 82.38 82.62 4.1K
10:25 82.62 82.78 82.62 82.68 17.3K
10:26 82.67 82.73 82.62 82.63 3.0K
10:27 82.49 82.59 82.49 82.58 3.1K
10:28 82.54 82.54 82.29 82.29 9.3K
10:29 82.28 82.28 82.22 82.24 5.4K
10:30 82.26 82.58 82.26 82.47 6.2K
10:31 82.47 82.53 82.47 82.53 1.8K
10:32 82.42 82.42 82.38 82.38 5.6K
10:33 82.30 82.30 82.28 82.28 8.4K
10:34 82.23 82.26 82.20 82.26 1.8K
10:35 82.30 82.36 82.14 82.21 3.9K
10:36 82.14 82.14 82.00 82.04 13.9K
10:37 82.01 82.11 82.01 82.03 10.6K
10:38 82.05 82.07 81.99 81.99 9.8K
10:39 82.00 82.00 81.93 81.97 5.6K
10:40 82.03 82.03 82.03 82.03 0.7K
10:41 81.93 81.96 81.92 81.96 7.6K
10:42 81.96 81.96 81.85 81.88 4.7K
10:43 81.92 82.00 81.92 82.00 6.8K
10:44 81.98 82.03 81.98 82.03 0.6K
10:45 81.99 82.13 81.99 82.11 5.3K
10:46 82.11 82.11 82.03 82.03 1.5K
10:47 81.92 82.05 81.92 81.93 2.5K
10:48 81.94 81.94 81.81 81.88 3.2K
10:49 81.85 81.91 81.83 81.88 2.1K
10:50 81.99 82.06 81.99 82.06 2.8K
10:51 82.00 82.19 82.00 82.19 6.0K
10:52 82.12 82.14 82.12 82.13 7.1K
10:53 82.17 82.26 82.17 82.26 1.2K
10:54 82.23 82.23 82.13 82.13 1.3K
10:55 81.99 82.06 81.99 82.06 1.3K
10:56 81.91 81.93 81.91 81.93 2.1K
10:57 81.88 81.88 81.83 81.87 2.7K
10:58 81.79 81.85 81.78 81.85 2.4K
10:59 81.80 81.90 81.79 81.90 3.2K
11:00 82.07 82.12 82.03 82.08 8.5K
11:01 82.08 82.15 82.06 82.09 6.0K
11:02 82.04 82.09 82.04 82.07 4.0K
11:03 82.05 82.06 82.05 82.06 3.7K
11:05 82.15 82.15 82.15 82.15 0.7K
11:06 82.04 82.04 81.93 81.97 8.0K
11:07 81.88 81.89 81.88 81.89 2.2K
11:08 81.79 81.79 81.66 81.66 10.9K
11:09 81.63 81.63 81.59 81.63 7.2K
11:10 81.71 81.71 81.71 81.71 0.3K
11:11 81.66 81.70 81.65 81.67 3.1K
11:12 81.68 81.68 81.53 81.61 7.2K
11:13 81.55 81.64 81.55 81.62 2.6K
11:14 81.60 81.60 81.58 81.58 0.5K
11:15 81.63 81.63 81.52 81.52 8.0K
11:16 81.51 81.61 81.48 81.61 12.4K
11:17 81.62 81.62 81.58 81.61 0.8K
11:18 81.63 81.64 81.57 81.64 2.8K
11:19 81.59 81.64 81.59 81.63 1.6K
11:20 81.61 81.64 81.60 81.60 2.0K
11:21 81.61 81.61 81.54 81.58 5.4K
11:22 81.57 81.57 81.52 81.52 1.7K
11:23 81.51 81.56 81.51 81.56 3.1K
11:24 81.57 81.61 81.57 81.61 0.2K
11:25 81.63 81.63 81.46 81.46 11.2K
11:26 81.56 81.56 81.39 81.43 9.7K
11:27 81.37 81.38 81.35 81.38 4.0K
11:28 81.38 81.42 81.38 81.42 3.4K
11:29 81.40 81.42 81.37 81.42 6.1K
11:30 81.39 81.45 81.39 81.42 4.3K
11:31 81.40 81.41 81.34 81.34 7.1K
11:32 81.36 81.47 81.36 81.47 10.7K
11:33 81.53 81.54 81.48 81.48 3.8K
11:34 81.46 81.46 81.41 81.42 3.1K
11:35 81.36 81.36 81.23 81.26 12.2K
11:36 81.25 81.25 81.02 81.04 23.6K
11:37 81.07 81.14 81.07 81.08 4.0K
11:38 81.03 81.06 80.90 80.96 12.5K
11:39 80.96 81.04 80.96 81.00 4.6K
11:40 80.99 80.99 80.88 80.88 4.9K
11:41 80.91 80.94 80.87 80.94 3.3K
11:42 80.90 81.28 80.90 81.13 25.4K
11:43 81.18 81.40 81.18 81.40 11.3K
11:44 81.48 81.51 81.37 81.43 72.1K
11:45 81.37 81.37 81.31 81.32 6.0K
11:46 81.28 81.29 81.15 81.22 11.4K
11:47 81.31 81.31 81.31 81.31 0.9K
11:48 81.25 81.29 81.23 81.23 5.6K
11:49 81.27 81.44 81.27 81.39 7.9K
11:50 81.30 81.30 81.21 81.21 1.9K
11:51 81.15 81.15 81.06 81.06 17.5K
11:52 80.97 81.13 80.97 81.13 7.7K
11:53 81.07 81.10 81.04 81.04 10.3K
11:54 81.00 81.01 81.00 81.01 4.6K
11:55 81.04 81.04 80.94 80.94 6.1K
11:56 80.91 80.91 80.86 80.89 7.8K
11:57 80.87 80.92 80.84 80.90 4.0K
11:58 80.96 80.98 80.92 80.93 3.8K
11:59 80.85 80.85 80.85 80.85 0.8K
12:00 80.80 80.90 80.80 80.90 5.2K
12:01 80.86 80.89 80.83 80.83 3.5K
12:02 80.87 80.95 80.83 80.95 10.7K
12:03 80.92 80.99 80.90 80.99 1.1K
12:04 81.08 81.11 81.07 81.10 9.7K
12:05 81.10 81.10 80.96 80.96 2.8K
12:06 80.94 80.94 80.94 80.94 0.4K
12:07 80.94 81.07 80.94 81.04 6.9K
12:08 81.13 81.19 81.13 81.19 2.7K
12:09 81.29 81.29 81.19 81.19 5.0K
12:10 81.25 81.25 81.25 81.25 3.9K
12:11 81.04 81.05 81.04 81.05 2.3K
12:12 81.11 81.21 81.11 81.17 0.8K
12:13 81.17 81.17 81.13 81.16 2.3K
12:14 81.12 81.12 81.00 81.02 9.8K
12:15 80.94 80.94 80.92 80.92 1.1K
12:16 80.88 80.97 80.88 80.97 1.3K
12:17 81.03 81.03 80.98 80.97 2.2K
12:18 80.91 81.00 80.91 80.96 1.4K
12:19 81.06 81.06 81.04 81.04 2.0K
12:20 81.03 81.03 81.02 81.02 3.0K
12:21 81.03 81.03 81.02 81.02 2.3K
12:23 80.92 80.93 80.92 80.93 11.3K
12:24 80.90 80.94 80.89 80.89 5.2K
12:25 80.93 80.95 80.90 80.90 1.4K
12:26 80.93 80.95 80.85 80.85 2.3K
12:27 80.80 80.83 80.80 80.83 2.4K
12:28 80.88 80.90 80.88 80.90 6.1K
12:29 80.97 80.97 80.90 80.90 6.1K
12:30 80.76 81.01 80.76 81.01 13.6K
12:31 81.04 81.10 81.04 81.10 4.1K
12:32 81.16 81.17 80.99 81.06 6.9K
12:33 81.14 81.14 81.13 81.13 2.2K
12:34 81.20 81.25 81.20 81.23 18.9K
12:35 81.15 81.16 81.12 81.13 4.8K
12:36 81.18 81.28 81.18 81.25 7.9K
12:37 81.26 81.40 81.26 81.40 5.8K
12:38 81.38 81.42 81.35 81.41 6.4K
12:39 81.41 81.42 81.40 81.42 1.9K
12:40 81.42 81.42 81.37 81.37 5.3K
12:41 81.39 81.43 81.27 81.27 4.9K
12:42 81.30 81.30 81.22 81.28 4.0K
12:43 81.26 81.26 81.26 81.26 0.6K
12:44 81.25 81.25 81.02 81.06 5.0K
12:45 81.07 81.12 80.91 80.93 9.2K
12:46 80.91 80.91 80.77 80.77 13.8K
12:47 80.72 80.72 80.55 80.55 17.1K
12:48 80.57 80.60 80.53 80.60 10.8K
12:49 80.63 80.71 80.58 80.71 10.2K
12:50 80.68 80.83 80.65 80.83 3.2K
12:51 80.83 80.83 80.73 80.73 1.7K
12:52 80.75 81.00 80.74 80.86 3.2K
12:53 80.99 80.99 80.84 80.84 21.6K
12:54 80.83 80.83 80.70 80.72 2.2K
12:55 80.73 80.74 80.72 80.72 1.8K
12:56 80.67 80.69 80.67 80.69 1.5K
12:57 80.73 80.73 80.71 80.71 0.3K
12:58 80.72 80.80 80.70 80.80 5.3K
12:59 80.76 80.88 80.74 80.88 15.8K
13:00 80.95 80.95 80.84 80.84 3.2K
13:01 80.78 80.88 80.78 80.83 3.6K
13:02 80.82 80.82 80.82 80.82 2.7K
13:03 80.76 80.76 80.74 80.74 6.9K
13:04 80.91 80.91 80.91 80.91 0.8K
13:05 81.04 81.04 80.91 80.91 9.3K
13:06 80.83 80.87 80.72 80.72 7.5K
13:07 80.73 80.73 80.72 80.72 1.1K
13:08 80.74 80.75 80.74 80.75 4.4K
13:10 80.72 80.72 80.67 80.67 2.2K
13:11 80.62 80.62 80.49 80.58 32.2K
13:12 80.57 80.57 80.50 80.54 8.2K
13:13 80.55 80.55 80.50 80.55 14.4K
13:14 80.54 80.58 80.54 80.58 3.5K
13:15 80.56 80.56 80.47 80.47 7.3K
13:16 80.51 80.52 80.41 80.41 4.2K
13:17 80.40 80.40 80.34 80.34 5.0K
13:18 80.37 80.37 80.24 80.27 11.3K
13:19 80.29 80.30 80.23 80.26 25.2K
13:20 80.32 80.36 80.27 80.36 18.9K
13:21 80.39 80.39 80.35 80.38 3.8K
13:22 80.49 80.49 80.47 80.47 2.7K
13:23 80.43 80.43 80.38 80.38 3.2K
13:24 80.38 80.39 80.35 80.39 0.8K
13:25 80.37 80.41 80.37 80.41 6.2K
13:26 80.41 80.41 80.32 80.34 4.6K
13:27 80.34 80.37 80.34 80.37 2.4K
13:28 80.43 80.52 80.43 80.52 3.4K
13:29 80.46 80.48 80.45 80.47 10.6K
13:30 80.45 80.45 80.36 80.36 1.3K
13:31 80.39 80.39 80.26 80.26 7.3K
13:32 80.26 80.31 80.22 80.25 4.7K
13:33 80.25 80.31 80.25 80.26 5.9K
13:34 80.29 80.29 80.24 80.26 1.2K
13:35 80.21 80.25 80.18 80.25 18.0K
13:36 80.25 80.25 80.18 80.22 4.8K
13:37 80.24 80.27 80.15 80.25 11.9K
13:38 80.19 80.21 80.19 80.21 2.5K
13:39 80.22 80.23 80.17 80.17 6.7K
13:40 80.17 80.30 80.17 80.26 12.8K
13:41 80.30 80.30 80.16 80.16 8.0K
13:42 80.17 80.21 80.17 80.21 6.4K
13:43 80.21 80.21 80.18 80.20 2.9K
13:44 80.16 80.17 80.12 80.12 8.6K
13:45 80.15 80.15 80.13 80.13 3.1K
13:46 80.12 80.12 80.09 80.11 4.7K
13:47 80.12 80.13 80.10 80.10 1.9K
13:48 80.12 80.18 80.11 80.11 3.4K
13:49 80.07 80.09 80.05 80.08 6.9K
13:50 80.15 80.26 80.15 80.26 3.4K
13:51 80.19 80.23 80.19 80.23 0.5K
13:52 80.30 80.37 80.30 80.37 13.8K
13:53 80.36 80.36 80.26 80.33 4.7K
13:54 80.30 80.36 80.28 80.36 1.4K
13:55 80.33 80.35 80.29 80.29 7.6K
13:56 80.32 80.32 80.27 80.29 1.7K
13:57 80.31 80.31 80.18 80.18 16.5K
13:58 80.20 80.20 80.14 80.14 2.7K
13:59 80.10 80.15 80.10 80.15 1.2K
14:00 80.13 80.23 80.11 80.23 2.3K
14:01 80.25 80.44 80.25 80.44 5.6K
14:02 80.47 80.62 80.46 80.62 9.0K
14:03 80.55 80.57 80.48 80.57 8.4K
14:04 80.56 80.56 80.49 80.49 2.0K
14:05 80.48 80.60 80.48 80.59 2.2K
14:06 80.60 80.60 80.55 80.55 1.8K
14:07 80.57 80.74 80.57 80.73 5.5K
14:08 80.69 80.78 80.69 80.72 7.7K
14:09 80.68 80.68 80.64 80.66 3.6K
14:10 80.65 80.65 80.63 80.63 0.7K
14:11 80.76 80.82 80.75 80.78 16.1K
14:12 80.79 80.85 80.78 80.85 5.6K
14:13 80.85 81.00 80.85 81.00 4.2K
14:14 81.04 81.07 81.00 81.00 9.0K
14:15 80.88 80.89 80.86 80.89 7.4K
14:16 80.82 80.85 80.81 80.82 3.8K
14:17 80.78 80.78 80.68 80.72 9.2K
14:18 80.70 80.70 80.69 80.69 4.1K
14:19 80.69 80.84 80.69 80.75 20.7K
14:20 80.68 80.79 80.67 80.79 9.5K
14:21 80.82 80.82 80.82 80.82 0.3K
14:22 80.82 80.83 80.82 80.82 1.5K
14:23 80.79 80.83 80.79 80.83 5.2K
14:24 80.90 80.90 80.89 80.89 3.2K
14:25 80.98 81.02 80.98 80.98 3.4K
14:26 80.94 80.98 80.94 80.97 3.8K
14:27 80.98 80.98 80.92 80.94 3.7K
14:28 80.91 80.91 80.84 80.84 2.1K
14:29 80.93 81.01 80.93 81.01 7.9K
14:30 80.92 80.92 80.90 80.90 1.3K
14:31 80.94 81.04 80.94 81.04 1.5K
14:32 81.06 81.12 81.02 81.09 2.5K
14:33 81.13 81.15 81.10 81.15 14.2K
14:34 81.18 81.19 81.07 81.07 5.0K
14:35 81.06 81.06 81.06 81.06 1.4K
14:36 81.17 81.17 81.08 81.08 2.9K
14:37 81.11 81.26 81.09 81.26 2.7K
14:38 81.18 81.21 81.18 81.21 4.3K
14:39 81.19 81.23 81.19 81.20 12.1K
14:40 81.18 81.24 81.15 81.18 6.1K
14:41 81.23 81.23 81.14 81.14 2.4K
14:42 81.19 81.26 81.19 81.26 1.4K
14:43 81.23 81.29 81.23 81.29 3.0K
14:44 81.34 81.34 81.32 81.34 3.4K
14:45 81.30 81.30 81.25 81.25 4.9K
14:46 81.19 81.30 81.18 81.30 1.7K
14:47 81.30 81.32 81.28 81.28 4.0K
14:48 81.33 81.36 81.33 81.36 1.8K
14:49 81.35 81.35 81.32 81.34 1.0K
14:50 81.30 81.30 81.22 81.22 1.1K
14:51 81.24 81.24 81.21 81.21 1.4K
14:52 81.22 81.22 81.06 81.10 5.0K
14:53 81.07 81.07 80.99 81.01 6.0K
14:54 80.98 81.17 80.96 81.16 11.2K
14:55 81.20 81.20 81.20 81.19 3.4K
14:56 81.07 81.08 81.07 81.08 0.9K
14:57 81.17 81.17 81.07 81.09 8.4K
14:58 81.12 81.24 81.10 81.24 3.7K
14:59 81.27 81.29 81.27 81.29 2.0K
15:00 81.21 81.36 81.21 81.34 8.0K
15:01 81.37 81.41 81.37 81.41 6.5K
15:02 81.41 81.47 81.40 81.47 6.9K
15:03 81.41 81.41 81.32 81.32 3.7K
15:04 81.23 81.24 81.12 81.16 11.3K
15:05 81.14 81.14 81.07 81.07 6.8K
15:06 81.04 81.04 80.99 81.01 3.0K
15:07 81.02 81.02 80.93 80.93 3.5K
15:08 80.92 80.92 80.83 80.83 0.7K
15:09 80.93 80.93 80.85 80.88 1.7K
15:10 80.78 80.93 80.78 80.92 7.4K
15:11 80.93 80.99 80.92 80.99 4.5K
15:12 81.00 81.02 80.98 80.98 5.4K
15:13 81.01 81.01 80.99 81.00 1.2K
15:14 80.97 81.04 80.97 81.02 7.5K
15:15 81.05 81.05 81.05 81.05 1.7K
15:16 81.06 81.10 81.04 81.10 4.0K
15:17 81.04 81.04 81.04 81.04 0.2K
15:18 81.05 81.05 80.92 80.97 6.4K
15:19 81.00 81.04 81.00 81.04 2.2K
15:20 80.88 80.88 80.88 80.88 2.0K
15:21 80.96 80.96 80.88 80.88 1.9K
15:22 80.94 80.94 80.94 80.94 0.8K
15:23 80.93 80.94 80.93 80.94 1.5K
15:24 80.91 80.91 80.91 80.91 0.4K
15:25 80.89 80.89 80.73 80.73 9.7K
15:26 80.79 80.79 80.62 80.63 10.7K
15:27 80.60 80.62 80.55 80.55 4.8K
15:28 80.55 80.59 80.41 80.43 10.8K
15:29 80.42 80.58 80.42 80.57 2.3K
15:30 80.49 80.60 80.49 80.50 11.4K
15:31 80.49 80.59 80.49 80.53 7.4K
15:32 80.47 80.53 80.47 80.53 1.9K
15:33 80.61 80.70 80.58 80.69 7.9K
15:34 80.65 80.69 80.65 80.69 7.8K
15:35 80.57 80.58 80.50 80.50 2.3K
15:36 80.45 80.46 80.45 80.46 2.6K
15:37 80.44 80.46 80.42 80.46 1.5K
15:38 80.33 80.34 80.28 80.30 5.0K
15:39 80.26 80.29 80.25 80.29 2.0K
15:40 80.31 80.48 80.28 80.43 7.3K
15:41 80.39 80.44 80.31 80.42 6.1K
15:42 80.28 80.35 80.28 80.35 2.1K
15:43 80.32 80.32 80.28 80.28 6.5K
15:44 80.44 80.44 80.44 80.44 2.3K
15:45 80.40 80.40 80.35 80.36 3.0K
15:46 80.36 80.51 80.36 80.51 6.5K
15:47 80.50 80.53 80.48 80.48 3.4K
15:48 80.47 80.48 80.45 80.48 2.8K
15:49 80.48 80.53 80.47 80.47 3.0K
15:50 80.38 80.43 80.28 80.28 13.0K
15:51 80.28 80.28 80.18 80.25 8.2K
15:52 80.23 80.39 80.23 80.39 10.9K
15:53 80.43 80.46 80.32 80.32 7.3K
15:54 80.26 80.43 80.26 80.41 31.9K
15:55 80.44 80.47 80.39 80.41 11.2K
15:56 80.45 80.51 80.43 80.44 17.0K
15:57 80.47 80.47 80.41 80.40 8.9K
15:58 80.41 80.43 80.38 80.40 13.8K
15:59 80.42 80.60 80.42 80.56 64.2K
16:00 80.56 80.57 80.56 80.57 138.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available