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 72.30 72.74 72.26 72.57 1,009.1K
09:31 72.61 72.85 72.59 72.59 22.9K
09:32 72.40 72.49 72.20 72.24 19.7K
09:33 72.28 72.39 72.17 72.17 16.8K
09:34 71.97 72.31 71.92 72.31 37.1K
09:35 72.32 72.32 71.90 71.91 35.3K
09:36 71.98 71.98 71.65 71.66 73.5K
09:37 71.67 71.71 71.61 71.64 30.0K
09:38 71.65 71.65 71.50 71.62 35.7K
09:39 71.69 71.82 71.57 71.72 35.9K
09:40 71.73 71.73 71.30 71.33 45.5K
09:41 71.24 71.46 71.24 71.26 24.6K
09:42 71.21 71.29 71.00 71.00 51.2K
09:43 71.02 71.59 71.02 71.43 69.8K
09:44 71.42 71.57 71.28 71.31 37.8K
09:45 71.33 71.53 71.14 71.53 23.8K
09:46 71.60 71.83 71.55 71.83 38.4K
09:47 71.80 72.08 71.80 71.96 20.5K
09:48 71.91 72.04 71.91 71.92 30.6K
09:49 71.99 71.99 71.62 71.62 23.2K
09:50 71.58 72.00 71.58 72.00 37.9K
09:51 71.94 71.94 71.70 71.70 29.6K
09:52 71.71 71.83 71.64 71.72 8.0K
09:53 71.94 72.13 71.94 72.08 14.7K
09:54 71.94 71.94 71.61 71.64 15.8K
09:55 71.60 71.60 71.41 71.50 11.3K
09:56 71.43 71.94 71.43 71.94 60.0K
09:57 71.80 72.19 71.80 72.15 38.7K
09:58 72.26 72.41 72.17 72.33 19.6K
09:59 72.41 72.47 72.17 72.19 41.6K
10:00 72.08 72.08 71.91 71.91 21.3K
10:01 71.83 71.83 71.69 71.74 17.5K
10:02 71.79 71.94 71.75 71.75 13.1K
10:03 71.74 71.92 71.68 71.82 14.5K
10:04 71.78 71.91 71.78 71.86 3.8K
10:05 71.76 71.76 71.53 71.53 17.0K
10:06 71.55 71.58 71.46 71.50 19.9K
10:07 71.53 71.53 71.36 71.44 23.8K
10:08 71.49 71.49 71.29 71.33 43.3K
10:09 71.22 71.25 71.16 71.16 22.8K
10:10 71.16 71.16 70.98 71.01 28.0K
10:11 70.97 70.97 70.89 70.89 22.9K
10:12 70.91 70.91 70.72 70.72 17.9K
10:13 70.77 70.79 70.70 70.77 15.3K
10:14 70.80 70.81 70.74 70.79 17.8K
10:15 70.76 70.76 70.54 70.58 35.5K
10:16 70.48 70.66 70.44 70.66 25.3K
10:17 70.71 70.88 70.65 70.80 34.1K
10:18 70.79 70.85 70.65 70.76 27.3K
10:19 70.77 70.93 70.77 70.84 28.7K
10:20 70.80 71.01 70.75 70.92 15.9K
10:21 70.87 71.07 70.86 70.98 23.9K
10:22 70.96 70.97 70.85 70.85 16.4K
10:23 70.82 70.82 70.65 70.65 17.8K
10:24 70.60 70.65 70.44 70.53 27.7K
10:25 70.52 70.63 70.49 70.54 21.6K
10:26 70.63 70.65 70.55 70.57 23.2K
10:27 70.58 70.58 70.46 70.51 31.2K
10:28 70.50 70.50 70.36 70.36 16.7K
10:29 70.38 70.38 70.17 70.17 41.5K
10:30 70.13 70.52 70.13 70.43 27.8K
10:31 70.41 70.41 70.22 70.23 19.6K
10:32 70.21 70.23 70.10 70.11 19.3K
10:33 70.05 70.36 70.02 70.10 52.4K
10:34 70.05 70.05 69.98 70.00 176.2K
10:35 70.03 70.06 69.96 69.98 23.2K
10:36 69.94 69.94 69.73 69.80 43.4K
10:37 69.80 70.05 69.79 70.05 27.7K
10:38 70.10 70.10 69.96 69.98 35.4K
10:39 70.05 70.15 70.00 70.10 27.9K
10:40 70.07 70.12 69.78 69.85 11.5K
10:41 69.84 70.04 69.75 69.98 17.7K
10:42 70.03 70.09 69.96 70.00 21.6K
10:43 69.97 69.98 69.85 69.87 15.7K
10:44 69.88 69.97 69.68 69.74 26.6K
10:45 69.69 69.69 69.44 69.44 145.4K
10:46 69.47 69.47 69.14 69.16 23.6K
10:47 69.21 69.24 69.03 69.03 16.7K
10:48 69.00 69.13 68.96 69.13 23.6K
10:49 69.14 69.14 68.78 68.78 25.3K
10:50 68.85 68.86 68.46 68.46 28.5K
10:51 68.50 69.11 68.45 69.11 41.5K
10:52 69.15 69.50 69.15 69.40 34.6K
10:53 69.40 69.74 69.40 69.74 39.4K
10:54 69.77 69.77 69.56 69.63 20.3K
10:55 69.58 69.72 69.44 69.44 28.5K
10:56 69.47 69.79 69.39 69.79 25.9K
10:57 69.77 69.97 69.77 69.95 32.3K
10:58 69.95 70.19 69.95 70.19 40.4K
10:59 70.11 70.11 69.93 69.96 19.4K
11:00 69.87 70.10 69.78 70.09 34.3K
11:01 69.96 70.92 69.96 70.92 110.5K
11:02 70.73 71.05 70.65 71.00 53.2K
11:03 71.09 71.18 71.00 71.06 34.9K
11:04 71.12 71.45 71.12 71.34 47.2K
11:05 71.42 71.42 70.88 70.91 32.7K
11:06 71.01 71.01 70.72 70.72 33.0K
11:07 70.71 70.74 70.52 70.52 16.1K
11:08 70.50 70.87 70.47 70.87 12.9K
11:09 71.00 71.00 70.63 70.69 10.8K
11:10 70.91 71.11 70.74 70.95 21.6K
11:11 71.00 71.33 70.97 71.33 43.4K
11:12 71.38 71.63 71.38 71.63 36.0K
11:13 71.52 71.70 71.37 71.70 36.1K
11:14 71.69 71.75 71.42 71.47 23.1K
11:15 71.50 71.76 71.50 71.73 38.3K
11:16 71.62 71.81 71.46 71.46 27.1K
11:17 71.42 71.86 71.42 71.75 24.9K
11:18 71.76 71.95 71.64 71.64 13.1K
11:19 71.62 71.62 71.26 71.26 9.3K
11:20 71.24 71.51 71.18 71.51 12.3K
11:21 71.70 71.73 71.57 71.63 21.6K
11:22 71.54 71.54 71.34 71.37 25.9K
11:23 71.38 71.55 71.37 71.37 52.2K
11:24 71.41 71.66 71.27 71.66 23.8K
11:25 71.37 71.37 70.72 70.94 67.9K
11:26 70.80 70.85 70.40 70.40 44.5K
11:27 70.35 70.66 70.35 70.52 15.1K
11:28 70.57 70.65 70.57 70.61 9.8K
11:29 70.57 70.57 70.18 70.18 20.6K
11:30 70.28 70.61 70.28 70.53 12.3K
11:31 70.39 70.39 70.27 70.30 15.2K
11:32 70.40 70.40 70.15 70.15 38.6K
11:33 70.14 70.41 70.14 70.32 35.2K
11:34 70.33 70.38 70.10 70.20 41.4K
11:35 70.29 70.29 70.01 70.13 24.6K
11:36 70.15 70.15 69.83 69.83 25.0K
11:37 69.81 69.84 69.59 69.62 38.8K
11:38 69.74 69.98 69.74 69.98 23.6K
11:39 69.87 69.88 69.71 69.81 23.1K
11:40 69.74 69.85 69.65 69.72 11.1K
11:41 69.79 69.88 69.71 69.87 21.8K
11:42 69.93 70.24 69.92 70.19 48.4K
11:43 70.18 70.25 70.01 70.15 14.7K
11:44 70.15 70.21 70.11 70.11 11.5K
11:45 69.95 70.01 69.79 69.97 23.3K
11:46 69.90 70.21 69.90 70.21 14.9K
11:47 70.20 70.56 70.12 70.48 22.9K
11:48 70.52 70.52 70.38 70.38 11.6K
11:49 70.49 70.69 70.49 70.64 26.9K
11:50 70.53 70.58 70.41 70.41 9.9K
11:51 70.67 70.76 70.56 70.56 7.3K
11:52 70.44 70.45 70.27 70.33 12.3K
11:53 70.34 70.40 70.08 70.08 12.0K
11:54 70.13 70.30 70.13 70.23 12.4K
11:55 70.40 70.45 70.35 70.41 20.4K
11:56 70.49 70.51 70.18 70.27 9.9K
11:57 70.36 70.38 70.17 70.17 6.7K
11:58 70.18 70.18 69.85 69.92 36.5K
11:59 69.89 69.93 69.75 69.75 8.2K
12:00 69.81 70.04 69.81 69.99 25.9K
12:01 69.85 70.10 69.82 70.01 11.5K
12:02 70.03 70.08 70.03 70.08 7.4K
12:03 70.21 70.21 70.18 70.18 7.0K
12:04 70.00 70.03 69.94 69.94 11.9K
12:05 69.90 70.19 69.90 70.19 6.7K
12:06 70.33 70.42 70.20 70.36 13.3K
12:07 70.41 70.41 70.09 70.09 4.4K
12:08 70.12 70.18 70.07 70.08 25.3K
12:09 70.00 70.01 69.97 69.99 10.9K
12:10 69.96 70.37 69.96 70.21 10.8K
12:11 70.06 70.14 69.99 70.14 4.8K
12:12 70.03 70.05 69.92 70.00 18.8K
12:13 70.06 70.26 70.02 70.26 6.6K
12:14 70.27 70.40 70.27 70.28 13.4K
12:15 70.37 70.37 70.05 70.05 2.7K
12:16 69.99 70.01 69.62 69.73 14.2K
12:17 69.65 69.65 69.39 69.40 19.1K
12:18 69.37 69.58 69.33 69.33 14.2K
12:19 69.35 69.42 69.30 69.35 7.1K
12:20 69.35 69.42 69.19 69.18 9.2K
12:21 69.33 69.41 69.32 69.36 8.2K
12:22 69.34 69.34 69.19 69.22 5.4K
12:23 69.10 69.20 69.03 69.16 2.6K
12:24 69.08 69.21 69.01 69.21 7.1K
12:25 69.25 69.25 69.15 69.22 6.0K
12:26 69.15 69.15 68.97 68.97 12.0K
12:27 68.99 69.15 68.99 69.04 7.1K
12:28 69.01 69.12 69.01 69.12 8.7K
12:29 69.11 69.17 69.11 69.17 4.7K
12:30 69.10 69.12 68.94 68.94 36.3K
12:31 68.98 69.03 68.89 68.96 14.3K
12:32 68.86 68.95 68.80 68.95 12.3K
12:33 68.96 68.96 68.85 68.85 5.8K
12:34 68.86 68.86 68.77 68.77 4.1K
12:35 68.74 68.98 68.74 68.98 10.6K
12:36 69.12 69.33 69.08 69.33 19.3K
12:37 69.31 69.42 69.30 69.41 14.5K
12:38 69.49 69.53 69.39 69.47 16.6K
12:39 69.46 69.48 69.38 69.48 11.9K
12:40 69.45 69.62 69.33 69.39 6.5K
12:41 69.47 69.52 69.43 69.52 2.4K
12:42 69.49 69.62 69.37 69.43 13.4K
12:43 69.42 69.42 69.23 69.23 5.8K
12:44 69.33 69.33 69.00 69.00 20.1K
12:45 68.92 69.07 68.90 68.99 17.7K
12:46 69.00 69.06 68.92 68.92 8.0K
12:47 68.90 68.90 68.85 68.87 3.2K
12:48 68.94 68.94 68.81 68.84 6.1K
12:49 68.85 68.96 68.81 68.85 16.5K
12:50 68.84 68.96 68.84 68.84 9.1K
12:51 68.77 69.02 68.76 69.01 10.2K
12:52 69.08 69.21 69.02 69.05 31.8K
12:53 68.90 69.01 68.90 69.01 3.7K
12:54 69.00 69.04 69.00 69.03 5.0K
12:55 69.00 69.03 68.95 68.96 4.6K
12:56 69.05 69.17 69.05 69.10 6.7K
12:57 69.21 69.23 69.10 69.23 5.4K
12:58 69.24 69.24 69.07 69.14 11.6K
12:59 69.18 69.20 68.95 69.02 6.2K
13:00 69.05 69.18 68.99 69.13 9.7K
13:01 69.02 69.02 68.83 68.83 5.0K
13:02 68.92 69.29 68.92 69.29 8.4K
13:03 69.40 69.40 69.19 69.19 2.3K
13:04 69.27 69.27 69.05 69.11 4.9K
13:05 69.12 69.12 69.08 69.08 1.4K
13:06 69.04 69.04 68.83 68.83 8.6K
13:07 68.84 68.85 68.78 68.85 5.4K
13:08 68.90 68.91 68.86 68.86 17.4K
13:09 68.79 68.91 68.72 68.83 14.0K
13:10 68.74 68.83 68.67 68.67 7.0K
13:11 68.58 68.61 68.47 68.51 17.3K
13:12 68.53 68.55 68.40 68.42 12.3K
13:13 68.40 68.43 68.37 68.37 4.3K
13:14 68.34 68.36 68.29 68.29 15.4K
13:15 68.30 68.30 68.20 68.24 13.8K
13:16 68.23 68.23 68.00 68.07 21.4K
13:17 68.03 68.07 68.02 68.03 7.9K
13:18 68.06 68.18 67.95 68.16 12.3K
13:19 68.13 68.30 68.13 68.20 5.8K
13:20 68.29 68.33 68.26 68.31 8.0K
13:21 68.30 68.40 68.29 68.40 8.9K
13:22 68.36 68.49 68.36 68.45 5.5K
13:23 68.57 68.60 68.56 68.60 5.3K
13:24 68.58 68.63 68.53 68.63 9.2K
13:25 68.66 68.90 68.66 68.88 15.1K
13:26 68.90 68.93 68.74 68.81 13.1K
13:27 68.84 68.89 68.79 68.81 12.0K
13:28 68.81 68.81 68.71 68.71 4.8K
13:29 68.76 68.77 68.73 68.73 2.7K
13:30 68.59 68.68 68.53 68.59 7.3K
13:31 68.53 68.53 68.34 68.42 10.0K
13:32 68.44 68.78 68.42 68.72 6.7K
13:33 68.67 68.79 68.53 68.77 59.1K
13:34 68.84 68.98 68.77 68.80 50.0K
13:35 68.80 69.09 68.79 69.04 19.4K
13:36 69.10 69.29 69.10 69.18 13.1K
13:37 69.21 69.21 69.04 69.21 19.5K
13:38 69.35 69.48 69.32 69.32 9.6K
13:39 69.30 69.33 69.30 69.31 6.2K
13:40 69.32 69.41 69.22 69.38 14.6K
13:41 69.33 69.52 69.33 69.47 6.3K
13:42 69.40 69.51 69.40 69.51 4.1K
13:43 69.51 69.51 69.24 69.30 13.8K
13:44 69.27 69.35 69.15 69.15 8.6K
13:45 69.33 69.33 69.10 69.10 7.2K
13:46 69.20 69.33 69.20 69.27 13.0K
13:47 69.38 69.39 69.35 69.37 2.2K
13:48 69.35 69.68 69.32 69.63 24.1K
13:49 69.65 69.67 69.60 69.64 15.0K
13:50 69.68 69.69 69.34 69.34 7.9K
13:51 69.31 69.52 69.22 69.51 19.5K
13:52 69.50 69.57 69.28 69.32 15.9K
13:53 69.36 69.42 69.32 69.33 14.7K
13:54 69.40 69.40 69.25 69.38 31.7K
13:55 69.36 69.36 69.08 69.14 18.2K
13:56 69.26 69.33 69.24 69.33 3.9K
13:57 69.40 69.53 69.40 69.53 5.3K
13:58 69.50 69.55 69.46 69.46 3.4K
13:59 69.51 69.64 69.51 69.64 11.7K
14:00 69.71 69.95 69.71 69.78 32.5K
14:01 69.74 69.94 69.74 69.94 14.7K
14:02 69.85 70.01 69.70 69.97 26.0K
14:03 69.88 69.91 69.78 69.79 11.0K
14:04 69.81 69.81 69.64 69.73 35.8K
14:05 69.70 69.74 69.44 69.47 18.6K
14:06 69.41 69.58 69.41 69.52 19.7K
14:07 69.54 69.55 69.34 69.34 4.2K
14:08 69.27 69.27 69.16 69.25 6.9K
14:09 69.16 69.21 69.06 69.16 13.1K
14:10 69.13 69.13 69.01 69.13 17.8K
14:11 69.12 69.12 68.95 68.96 7.1K
14:12 68.94 68.99 68.93 68.99 1.6K
14:13 69.08 69.08 68.92 68.96 4.3K
14:14 68.98 68.98 68.81 68.83 16.1K
14:15 68.83 68.83 68.70 68.73 5.5K
14:16 68.66 68.72 68.66 68.67 14.0K
14:17 68.65 68.65 68.58 68.58 19.3K
14:18 68.47 68.56 68.47 68.54 1.7K
14:19 68.50 68.53 68.44 68.44 2.1K
14:20 68.47 68.49 68.39 68.39 4.2K
14:21 68.48 68.49 68.36 68.37 11.2K
14:22 68.33 68.33 68.22 68.24 8.6K
14:23 68.36 68.45 68.36 68.45 6.0K
14:24 68.44 68.46 68.21 68.21 9.7K
14:25 68.22 68.22 68.17 68.19 1.5K
14:26 68.16 68.21 68.15 68.18 2.8K
14:27 68.13 68.14 67.99 68.14 22.1K
14:28 68.15 68.15 68.07 68.11 3.3K
14:29 68.08 68.12 68.08 68.08 1.3K
14:30 68.10 68.16 68.07 68.12 8.2K
14:31 68.15 68.15 67.89 67.90 9.7K
14:32 67.84 67.90 67.82 67.90 10.6K
14:33 67.97 68.11 67.97 68.11 5.7K
14:34 68.00 68.09 67.98 67.97 4.1K
14:35 67.98 68.08 67.88 67.88 8.6K
14:36 67.91 67.91 67.80 67.80 12.7K
14:37 67.66 67.66 67.59 67.61 9.1K
14:38 67.57 67.63 67.53 67.58 14.3K
14:39 67.65 67.79 67.60 67.60 20.0K
14:40 67.62 67.62 67.39 67.39 12.6K
14:41 67.37 67.53 67.36 67.53 18.2K
14:42 67.64 67.64 67.48 67.48 13.2K
14:43 67.45 67.45 67.23 67.28 18.9K
14:44 67.22 67.24 67.13 67.13 13.1K
14:45 67.23 67.27 67.19 67.23 5.0K
14:46 67.28 67.41 67.18 67.41 6.7K
14:47 67.50 67.76 67.50 67.76 11.9K
14:48 67.74 67.78 67.63 67.76 10.3K
14:49 67.81 67.85 67.76 67.78 8.4K
14:50 67.80 67.80 67.60 67.79 14.1K
14:51 67.82 67.89 67.74 67.89 7.0K
14:52 67.93 68.10 67.93 67.98 13.7K
14:53 68.05 68.05 67.84 67.89 4.8K
14:54 67.91 67.97 67.84 67.97 5.1K
14:55 67.92 68.03 67.85 67.85 5.6K
14:56 68.00 68.00 67.93 67.93 5.8K
14:57 67.90 67.92 67.83 67.90 3.0K
14:58 67.88 67.88 67.65 67.67 10.2K
14:59 67.61 67.67 67.61 67.67 8.7K
15:00 67.80 67.95 67.71 67.71 8.3K
15:01 67.71 67.73 67.48 67.48 4.7K
15:02 67.50 67.54 67.48 67.48 5.4K
15:03 67.45 67.53 67.40 67.51 30.6K
15:04 67.65 67.65 67.65 67.65 1.2K
15:05 67.59 67.59 67.37 67.43 4.1K
15:06 67.43 67.53 67.43 67.53 5.5K
15:07 67.47 67.64 67.47 67.64 3.4K
15:08 67.71 67.73 67.61 67.69 3.5K
15:09 67.69 67.80 67.69 67.80 9.8K
15:10 67.80 67.84 67.71 67.80 5.3K
15:11 67.92 68.15 67.92 68.01 11.5K
15:12 68.02 68.26 68.02 68.26 11.8K
15:13 68.24 68.31 68.21 68.27 27.6K
15:14 68.39 68.54 68.39 68.44 9.6K
15:15 68.43 68.43 68.30 68.37 3.8K
15:16 68.37 68.43 68.31 68.32 14.5K
15:17 68.35 68.41 68.06 68.06 28.5K
15:18 68.07 68.09 67.74 67.85 11.1K
15:19 67.92 67.97 67.89 67.91 8.4K
15:20 67.96 68.25 67.96 68.25 3.9K
15:21 68.09 68.45 68.09 68.44 5.8K
15:22 68.27 68.75 68.23 68.75 13.4K
15:23 68.77 68.77 68.50 68.52 8.6K
15:24 68.62 68.74 68.62 68.67 9.0K
15:25 68.72 68.90 68.66 68.83 24.6K
15:26 68.80 68.96 68.58 68.58 6.2K
15:27 68.49 68.72 68.36 68.72 17.8K
15:28 68.77 68.77 68.61 68.63 3.8K
15:29 68.64 68.64 68.53 68.55 4.9K
15:30 68.44 68.74 68.44 68.71 3.9K
15:31 68.70 68.97 68.60 68.95 6.9K
15:32 68.99 69.09 68.94 69.08 7.7K
15:33 69.06 69.22 69.02 69.12 8.2K
15:34 69.16 69.35 69.08 69.35 13.3K
15:35 69.34 69.48 69.18 69.18 12.2K
15:36 69.17 69.24 69.00 69.00 14.3K
15:37 68.91 69.05 68.81 69.05 15.3K
15:38 69.09 69.23 69.09 69.15 6.5K
15:39 69.06 69.06 68.92 69.01 15.7K
15:40 69.00 69.15 68.96 68.96 6.9K
15:41 68.93 68.93 68.71 68.86 4.8K
15:42 68.85 68.92 68.85 68.92 8.7K
15:43 68.95 68.95 68.84 68.88 8.6K
15:44 68.82 69.03 68.82 69.00 13.7K
15:45 69.07 69.23 69.07 69.18 15.7K
15:46 69.27 69.27 68.82 68.82 6.5K
15:47 68.67 68.71 68.53 68.53 9.3K
15:48 68.50 68.50 68.25 68.43 16.6K
15:49 68.43 68.52 68.35 68.35 31.3K
15:50 68.08 68.18 67.93 67.93 22.5K
15:51 67.98 68.07 67.80 67.80 22.8K
15:52 67.85 67.91 67.60 67.60 10.7K
15:53 67.64 67.64 67.38 67.42 20.1K
15:54 67.47 67.49 67.33 67.45 33.0K
15:55 67.26 67.30 67.11 67.26 64.3K
15:56 67.24 67.31 67.20 67.24 22.8K
15:57 67.21 67.21 67.03 67.03 51.4K
15:58 67.07 67.25 67.07 67.18 34.8K
15:59 67.12 67.26 67.08 67.17 220.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available