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 82.25 82.25 82.05 82.08 199.4K
09:31 82.04 82.08 81.94 82.00 36.2K
09:32 81.97 82.21 81.97 82.21 12.0K
09:33 82.19 82.33 82.11 82.11 7.3K
09:34 82.11 82.14 82.08 82.09 5.8K
09:35 82.13 82.23 82.01 82.01 19.4K
09:36 82.01 82.04 81.96 81.96 6.7K
09:37 82.01 82.01 81.88 81.89 11.2K
09:38 82.06 82.08 82.00 82.00 6.2K
09:39 82.04 82.12 82.01 82.12 6.1K
09:40 82.13 82.25 82.13 82.20 12.0K
09:41 82.22 82.29 82.12 82.17 5.6K
09:42 82.12 82.12 81.93 81.96 10.7K
09:43 81.90 82.01 81.87 82.00 22.9K
09:44 82.03 82.17 82.03 82.10 7.9K
09:45 82.06 82.21 82.06 82.10 6.6K
09:46 82.14 82.27 82.14 82.15 14.3K
09:47 82.14 82.38 82.14 82.38 14.8K
09:48 82.46 82.56 82.46 82.54 23.2K
09:49 82.53 82.56 82.50 82.54 9.1K
09:50 82.57 82.57 82.44 82.51 13.8K
09:51 82.52 82.55 82.52 82.52 4.5K
09:52 82.49 82.49 82.40 82.47 9.8K
09:53 82.39 82.49 82.38 82.49 10.6K
09:54 82.52 82.52 82.43 82.43 22.7K
09:55 82.43 82.43 82.29 82.30 17.9K
09:56 82.27 82.27 82.17 82.17 3.5K
09:57 82.19 82.25 82.17 82.25 5.9K
09:58 82.26 82.35 82.26 82.35 5.4K
09:59 82.37 82.39 82.33 82.33 1.2K
10:00 82.06 82.19 82.04 82.13 47.6K
10:01 82.08 82.17 81.96 81.96 20.5K
10:02 81.87 81.96 81.84 81.88 14.8K
10:03 81.97 82.12 81.95 82.11 9.0K
10:04 82.09 82.09 81.88 81.89 9.1K
10:05 81.94 82.07 81.94 81.94 7.5K
10:06 81.98 81.98 81.73 81.73 21.0K
10:07 81.69 81.70 81.56 81.70 12.7K
10:08 81.67 81.75 81.58 81.59 18.8K
10:09 81.62 81.67 81.61 81.67 4.6K
10:10 81.71 81.72 81.52 81.52 22.7K
10:11 81.48 81.52 81.41 81.49 20.4K
10:12 81.51 81.54 81.44 81.45 7.6K
10:13 81.36 81.36 81.31 81.35 19.7K
10:14 81.30 81.35 81.30 81.32 7.2K
10:15 81.30 81.46 81.30 81.46 16.0K
10:16 81.32 81.42 81.32 81.42 7.2K
10:17 81.44 81.45 81.39 81.39 14.0K
10:18 81.39 81.39 81.33 81.33 2.7K
10:19 81.35 81.36 81.31 81.32 5.6K
10:20 81.34 81.38 81.21 81.21 9.0K
10:21 81.16 81.28 81.14 81.28 8.0K
10:22 81.38 81.49 81.37 81.49 15.1K
10:23 81.54 81.58 81.51 81.51 10.6K
10:24 81.54 81.63 81.54 81.61 8.6K
10:25 81.63 81.76 81.61 81.71 8.3K
10:26 81.71 81.71 81.62 81.62 10.3K
10:27 81.66 81.66 81.50 81.50 13.6K
10:28 81.45 81.61 81.43 81.61 4.9K
10:29 81.66 81.68 81.60 81.66 3.9K
10:30 81.56 81.70 81.56 81.70 16.1K
10:31 81.76 81.77 81.76 81.76 11.1K
10:32 81.70 81.74 81.70 81.71 1.2K
10:33 81.67 81.67 81.58 81.58 2.2K
10:34 81.63 81.72 81.63 81.72 2.3K
10:35 81.76 81.76 81.72 81.74 4.5K
10:36 81.78 81.86 81.78 81.86 10.7K
10:37 81.85 81.86 81.84 81.86 6.2K
10:38 81.85 82.16 81.85 82.12 28.7K
10:39 82.31 82.31 82.16 82.17 12.2K
10:40 82.10 82.18 82.10 82.17 7.5K
10:41 82.24 82.30 82.21 82.30 1.7K
10:42 82.27 82.39 82.27 82.39 18.8K
10:43 82.40 82.57 82.40 82.57 12.6K
10:44 82.49 82.49 82.43 82.44 6.2K
10:45 82.40 82.40 82.36 82.36 9.0K
10:46 82.44 82.44 82.42 82.42 5.9K
10:47 82.41 82.45 82.41 82.42 2.5K
10:48 82.46 82.46 82.34 82.41 13.4K
10:49 82.46 82.46 82.41 82.41 3.0K
10:50 82.48 82.50 82.48 82.50 1.1K
10:51 82.63 82.63 82.55 82.61 9.9K
10:52 82.61 82.73 82.61 82.72 10.1K
10:53 82.70 82.70 82.65 82.68 5.8K
10:54 82.72 82.77 82.72 82.77 7.1K
10:55 82.78 82.82 82.77 82.77 4.6K
10:56 82.82 82.82 82.69 82.69 7.6K
10:57 82.67 82.76 82.67 82.74 9.8K
10:58 82.74 82.84 82.74 82.84 1.2K
10:59 82.91 82.93 82.91 82.92 7.8K
11:00 82.88 82.94 82.85 82.94 13.0K
11:01 82.90 82.94 82.90 82.94 1.0K
11:02 82.93 82.93 82.93 82.93 3.7K
11:03 82.97 83.05 82.97 83.05 14.4K
11:04 83.05 83.05 82.96 82.96 9.7K
11:05 82.96 83.09 82.96 83.06 7.7K
11:06 83.05 83.06 83.04 83.05 4.9K
11:07 83.09 83.09 83.03 83.06 3.1K
11:08 83.07 83.19 83.07 83.19 5.7K
11:09 83.18 83.20 83.11 83.18 9.2K
11:10 83.07 83.12 83.05 83.12 7.4K
11:11 83.14 83.24 83.12 83.18 5.4K
11:12 83.20 83.25 83.20 83.24 0.9K
11:13 83.25 83.27 83.25 83.27 1.6K
11:14 83.35 83.42 83.35 83.42 5.8K
11:15 83.40 83.41 83.37 83.38 3.4K
11:16 83.42 83.51 83.39 83.50 12.5K
11:17 83.47 83.52 83.47 83.48 4.7K
11:18 83.51 83.56 83.49 83.50 6.8K
11:19 83.49 83.49 83.37 83.37 6.8K
11:20 83.33 83.34 83.24 83.24 13.1K
11:21 83.20 83.36 83.20 83.36 8.8K
11:22 83.38 83.43 83.38 83.43 4.6K
11:23 83.47 83.49 83.43 83.44 12.4K
11:24 83.45 83.50 83.44 83.50 3.9K
11:25 83.49 83.50 83.48 83.50 2.5K
11:26 83.49 83.52 83.43 83.44 12.9K
11:27 83.43 83.43 83.39 83.41 4.8K
11:28 83.44 83.44 83.37 83.37 1.6K
11:29 83.30 83.30 83.23 83.25 6.2K
11:30 83.23 83.28 83.23 83.26 12.4K
11:31 83.19 83.19 83.12 83.19 7.6K
11:32 83.21 83.27 83.21 83.23 11.7K
11:33 83.22 83.28 83.22 83.28 1.5K
11:34 83.23 83.27 83.20 83.27 14.2K
11:35 83.18 83.18 83.11 83.11 3.0K
11:36 83.17 83.17 83.13 83.13 3.9K
11:37 83.14 83.14 83.11 83.13 3.1K
11:38 83.25 83.27 83.24 83.27 3.8K
11:39 83.25 83.27 83.21 83.26 1.9K
11:40 83.22 83.22 83.22 83.22 0.1K
11:41 83.12 83.12 83.08 83.08 5.4K
11:42 83.12 83.12 83.12 83.12 2.7K
11:43 83.13 83.26 83.13 83.26 5.3K
11:44 83.27 83.35 83.26 83.34 2.5K
11:45 83.36 83.38 83.36 83.38 2.2K
11:46 83.41 83.46 83.41 83.43 19.6K
11:47 83.35 83.40 83.35 83.40 2.0K
11:48 83.38 83.46 83.38 83.46 3.4K
11:49 83.49 83.49 83.45 83.45 4.1K
11:50 83.50 83.50 83.46 83.46 1.0K
11:51 83.48 83.48 83.30 83.30 8.2K
11:52 83.26 83.31 83.26 83.30 4.6K
11:53 83.27 83.42 83.27 83.42 4.2K
11:54 83.35 83.35 83.33 83.33 2.0K
11:55 83.26 83.26 83.26 83.26 0.4K
11:56 83.40 83.40 83.40 83.40 1.0K
11:57 83.39 83.39 83.38 83.38 5.1K
11:58 83.41 83.43 83.41 83.43 1.1K
11:59 83.46 83.46 83.46 83.46 3.1K
12:00 83.42 83.45 83.40 83.43 7.8K
12:02 83.62 83.68 83.61 83.66 29.5K
12:03 83.61 83.61 83.51 83.57 2.3K
12:04 83.58 83.64 83.58 83.62 4.9K
12:05 83.60 83.60 83.60 83.60 0.5K
12:06 83.57 83.62 83.54 83.58 1.4K
12:07 83.65 83.65 83.63 83.63 0.7K
12:08 83.60 83.67 83.60 83.66 2.8K
12:09 83.69 83.69 83.67 83.67 6.4K
12:10 83.68 83.72 83.66 83.72 6.6K
12:11 83.66 83.66 83.65 83.65 3.1K
12:12 83.64 83.67 83.57 83.67 4.9K
12:13 83.68 83.68 83.65 83.65 1.2K
12:14 83.64 83.66 83.64 83.66 1.1K
12:15 83.66 83.68 83.62 83.68 5.4K
12:16 83.69 83.80 83.69 83.80 11.9K
12:17 83.74 83.84 83.74 83.83 9.4K
12:18 83.83 83.83 83.76 83.77 5.2K
12:19 83.82 83.82 83.71 83.79 15.4K
12:20 83.78 83.87 83.74 83.84 9.4K
12:21 83.85 83.85 83.84 83.84 4.0K
12:22 83.70 83.70 83.63 83.68 14.2K
12:23 83.63 83.66 83.59 83.59 27.4K
12:24 83.63 83.63 83.63 83.63 2.3K
12:25 83.65 83.67 83.58 83.58 2.6K
12:26 83.54 83.54 83.43 83.43 11.2K
12:27 83.41 83.41 83.37 83.38 2.9K
12:28 83.36 83.36 83.26 83.28 15.7K
12:29 83.22 83.27 83.21 83.24 4.6K
12:30 83.19 83.19 83.05 83.07 13.8K
12:31 83.10 83.23 83.10 83.20 15.7K
12:32 83.21 83.29 83.20 83.29 10.2K
12:33 83.28 83.28 83.28 83.28 0.2K
12:34 83.12 83.13 83.10 83.11 8.5K
12:35 83.11 83.12 83.09 83.09 10.3K
12:36 82.98 83.05 82.98 83.05 3.1K
12:37 83.00 83.01 82.93 82.93 3.8K
12:38 82.98 82.98 82.90 82.90 13.5K
12:39 82.94 82.96 82.89 82.96 14.5K
12:40 82.94 82.98 82.88 82.98 2.1K
12:41 82.95 83.02 82.95 83.02 2.3K
12:42 83.03 83.03 82.96 82.96 7.8K
12:43 82.94 82.94 82.83 82.83 15.3K
12:44 82.84 82.92 82.83 82.85 7.0K
12:45 82.86 82.89 82.86 82.86 1.8K
12:46 82.90 82.92 82.87 82.92 3.7K
12:47 82.88 82.94 82.88 82.94 6.0K
12:48 82.93 82.98 82.93 82.95 3.0K
12:49 83.03 83.07 83.00 83.06 4.3K
12:50 83.03 83.16 83.03 83.14 7.6K
12:51 83.17 83.24 83.15 83.22 11.2K
12:52 83.25 83.25 83.25 83.25 0.8K
12:53 83.27 83.39 83.27 83.38 10.7K
12:54 83.38 83.38 83.34 83.35 6.7K
12:55 83.29 83.33 83.28 83.33 1.4K
12:57 83.33 83.33 83.33 83.33 5.2K
12:58 83.30 83.37 83.30 83.37 4.8K
12:59 83.28 83.28 83.20 83.23 4.4K
13:00 83.19 83.28 83.19 83.28 17.4K
13:01 83.34 83.34 83.22 83.29 6.6K
13:02 83.35 83.35 83.26 83.26 9.5K
13:03 83.27 83.27 83.21 83.21 1.1K
13:04 83.25 83.27 83.24 83.24 3.9K
13:05 83.18 83.18 83.16 83.16 0.5K
13:06 83.11 83.11 83.04 83.06 11.4K
13:07 83.02 83.10 83.02 83.06 1.9K
13:08 83.13 83.13 83.12 83.12 3.3K
13:09 83.14 83.14 83.09 83.11 1.3K
13:10 83.04 83.12 83.04 83.12 0.8K
13:11 83.13 83.17 83.13 83.17 3.5K
13:12 83.23 83.23 83.12 83.12 5.2K
13:13 83.10 83.16 83.09 83.16 9.4K
13:14 83.20 83.22 83.20 83.22 2.9K
13:15 83.21 83.21 83.19 83.21 1.6K
13:16 83.18 83.18 83.18 83.18 1.2K
13:17 83.12 83.12 83.07 83.07 5.5K
13:18 83.06 83.06 82.99 82.99 12.9K
13:19 83.00 83.06 82.93 82.93 6.8K
13:20 82.92 83.02 82.90 83.02 4.0K
13:21 82.95 82.95 82.94 82.95 3.2K
13:22 82.95 82.97 82.92 82.92 3.8K
13:23 82.89 82.93 82.89 82.93 0.6K
13:24 82.97 82.97 82.97 82.97 0.8K
13:25 82.96 83.00 82.96 83.00 0.7K
13:26 82.95 82.95 82.91 82.91 1.5K
13:27 82.85 82.90 82.85 82.90 3.8K
13:28 82.88 82.88 82.88 82.88 2.3K
13:29 82.78 82.83 82.77 82.83 14.1K
13:30 82.84 82.90 82.84 82.90 6.4K
13:31 82.92 82.97 82.92 82.93 9.7K
13:32 82.96 82.97 82.96 82.97 3.0K
13:33 82.89 82.91 82.82 82.82 5.5K
13:34 82.78 82.78 82.76 82.76 6.7K
13:35 82.80 82.80 82.80 82.80 0.3K
13:36 82.82 82.84 82.81 82.81 4.6K
13:37 82.83 82.83 82.83 82.83 0.3K
13:38 82.87 82.93 82.84 82.93 3.9K
13:39 82.95 82.95 82.91 82.91 5.6K
13:40 82.99 83.00 82.99 82.99 6.7K
13:41 83.04 83.10 83.03 83.09 3.9K
13:42 83.09 83.11 83.06 83.06 2.0K
13:43 83.00 83.01 82.88 82.88 11.8K
13:45 82.81 82.86 82.81 82.86 2.2K
13:46 82.93 82.93 82.87 82.87 3.7K
13:47 82.97 82.97 82.97 82.97 8.8K
13:48 82.96 82.96 82.96 82.96 2.4K
13:49 82.99 82.99 82.99 82.99 0.9K
13:50 83.08 83.08 83.08 83.08 0.4K
13:51 82.96 83.03 82.96 83.03 0.3K
13:52 83.08 83.08 82.98 82.99 1.7K
13:53 82.94 82.94 82.88 82.88 1.3K
13:54 82.89 82.89 82.88 82.88 8.5K
13:55 82.86 82.86 82.77 82.77 5.2K
13:56 82.78 82.78 82.76 82.77 1.0K
13:57 82.83 82.83 82.83 82.83 0.7K
13:58 82.81 82.81 82.76 82.79 4.7K
13:59 82.78 82.79 82.70 82.70 7.4K
14:00 82.74 82.74 82.57 82.57 16.2K
14:01 82.60 82.60 82.47 82.54 3.9K
14:02 82.44 82.44 82.31 82.39 3.7K
14:03 82.38 82.40 82.32 82.40 32.8K
14:04 82.34 82.38 82.32 82.38 6.8K
14:05 82.41 82.43 82.38 82.43 7.7K
14:06 82.42 82.42 82.28 82.31 10.8K
14:07 82.26 82.26 82.22 82.25 3.6K
14:08 82.26 82.31 82.26 82.31 2.3K
14:09 82.25 82.25 82.25 82.25 0.3K
14:10 82.23 82.29 82.23 82.28 2.6K
14:11 82.24 82.24 82.15 82.19 8.2K
14:12 82.19 82.28 82.19 82.28 7.7K
14:13 82.33 82.34 82.31 82.32 4.0K
14:14 82.36 82.36 82.32 82.35 6.3K
14:15 82.34 82.34 82.27 82.27 0.6K
14:16 82.22 82.22 82.19 82.18 4.8K
14:17 82.16 82.17 82.16 82.17 0.5K
14:18 82.13 82.13 82.10 82.12 6.1K
14:19 82.10 82.16 82.10 82.15 5.9K
14:20 82.15 82.16 82.09 82.09 3.1K
14:21 82.08 82.09 82.08 82.09 0.7K
14:22 82.07 82.07 82.03 82.03 12.1K
14:23 82.03 82.05 82.00 82.05 8.6K
14:24 82.07 82.08 81.98 81.98 1.9K
14:25 81.97 82.03 81.97 82.02 22.1K
14:26 82.09 82.11 82.09 82.11 5.2K
14:27 82.14 82.16 82.01 82.01 1.9K
14:28 82.00 82.00 82.00 82.00 2.1K
14:30 82.06 82.06 82.00 82.00 1.5K
14:32 82.14 82.14 82.13 82.13 3.0K
14:33 82.13 82.13 82.13 82.13 0.4K
14:34 82.17 82.17 82.17 82.17 0.5K
14:35 82.08 82.08 82.01 82.04 1.7K
14:36 82.09 82.15 82.09 82.15 0.7K
14:37 82.16 82.16 82.13 82.13 1.1K
14:38 82.05 82.05 82.05 82.05 0.4K
14:39 81.98 81.98 81.98 81.98 0.7K
14:40 82.01 82.09 82.01 82.09 1.9K
14:41 82.10 82.11 82.04 82.10 7.0K
14:42 82.13 82.13 82.07 82.07 2.8K
14:44 82.12 82.13 82.11 82.13 44.7K
14:45 82.19 82.19 82.08 82.08 1.0K
14:46 82.12 82.15 82.11 82.15 0.6K
14:47 82.07 82.07 82.01 82.02 2.1K
14:48 82.01 82.02 82.01 82.02 2.7K
14:49 82.01 82.01 81.96 81.97 4.7K
14:50 81.96 82.01 81.95 81.96 2.9K
14:51 81.93 81.96 81.93 81.96 3.4K
14:52 81.92 81.95 81.89 81.89 10.4K
14:53 81.87 82.00 81.87 82.00 2.7K
14:54 82.03 82.07 82.03 82.06 3.1K
14:55 82.21 82.24 82.21 82.24 3.1K
14:56 82.27 82.29 82.23 82.29 4.3K
14:57 82.33 82.33 82.24 82.24 6.3K
14:58 82.23 82.30 82.23 82.30 1.8K
14:59 82.26 82.28 82.26 82.28 2.6K
15:00 82.29 82.35 82.29 82.35 4.6K
15:01 82.36 82.41 82.34 82.40 64.0K
15:02 82.42 82.42 82.37 82.37 112.2K
15:03 82.38 82.43 82.38 82.39 20.4K
15:04 82.39 82.42 82.35 82.42 76.2K
15:05 82.40 82.48 82.40 82.48 3.8K
15:06 82.52 82.54 82.50 82.52 10.7K
15:07 82.51 82.51 82.48 82.49 16.4K
15:08 82.40 82.40 82.40 82.40 1.0K
15:09 82.33 82.34 82.33 82.34 1.1K
15:10 82.28 82.28 82.28 82.28 3.2K
15:12 82.41 82.41 82.36 82.39 122.6K
15:13 82.41 82.41 82.41 82.41 1.7K
15:14 82.45 82.46 82.44 82.46 5.7K
15:15 82.49 82.55 82.47 82.55 1.4K
15:16 82.58 82.62 82.58 82.58 6.4K
15:17 82.55 82.59 82.55 82.57 1.2K
15:18 82.50 82.50 82.48 82.48 28.0K
15:19 82.42 82.43 82.42 82.43 1.4K
15:20 82.46 82.46 82.46 82.46 0.4K
15:21 82.51 82.52 82.51 82.51 2.1K
15:22 82.49 82.54 82.49 82.54 81.0K
15:23 82.61 82.65 82.59 82.65 4.0K
15:24 82.64 82.69 82.62 82.66 3.6K
15:25 82.67 82.67 82.67 82.67 0.9K
15:26 82.66 82.67 82.63 82.65 1.3K
15:28 82.68 82.69 82.68 82.68 10.0K
15:29 82.70 82.70 82.56 82.56 6.2K
15:30 82.48 82.55 82.48 82.55 2.7K
15:32 82.77 82.83 82.74 82.83 6.0K
15:33 82.89 82.90 82.89 82.88 4.9K
15:34 82.88 82.88 82.81 82.81 1.3K
15:35 82.77 82.88 82.77 82.88 1.8K
15:36 82.95 82.97 82.92 82.92 13.4K
15:37 82.89 82.89 82.80 82.85 14.1K
15:38 82.81 82.95 82.81 82.95 1.4K
15:39 82.98 82.98 82.92 82.92 0.9K
15:40 82.92 82.98 82.90 82.93 12.0K
15:42 82.97 82.97 82.97 82.97 0.3K
15:43 82.95 83.00 82.95 83.00 4.5K
15:44 83.02 83.02 83.00 83.00 5.2K
15:45 83.03 83.08 83.03 83.08 6.4K
15:46 83.10 83.10 83.04 83.05 3.0K
15:47 83.01 83.17 82.99 83.17 3.2K
15:48 83.13 83.13 83.10 83.10 6.6K
15:49 83.09 83.10 83.08 83.10 0.8K
15:50 83.14 83.19 83.10 83.10 14.9K
15:51 83.10 83.15 83.10 83.10 2.4K
15:52 83.10 83.10 83.01 83.03 1.5K
15:53 82.99 83.19 82.99 83.18 18.8K
15:54 83.20 83.35 83.19 83.30 38.2K
15:55 83.35 83.42 83.25 83.25 10.0K
15:56 83.22 83.26 83.22 83.23 8.0K
15:57 83.25 83.28 83.23 83.23 8.0K
15:58 83.26 83.32 83.24 83.32 41.9K
15:59 83.25 83.36 83.18 83.31 151.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available