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 62.73 62.74 62.47 62.55 1,025.3K
09:31 62.43 62.73 62.36 62.67 85.7K
09:32 62.75 62.75 62.14 62.19 24.7K
09:33 62.26 62.47 62.21 62.47 58.1K
09:34 62.37 62.43 62.06 62.31 73.6K
09:35 62.33 62.33 62.00 62.04 112.6K
09:36 62.00 62.08 61.85 61.85 81.7K
09:37 61.79 61.97 61.75 61.93 45.8K
09:38 61.88 61.93 61.36 61.36 58.2K
09:39 61.48 61.92 61.48 61.92 78.5K
09:40 61.90 61.96 61.49 61.55 76.0K
09:41 61.58 61.70 61.50 61.50 33.3K
09:42 61.30 61.30 61.04 61.04 34.8K
09:43 61.05 61.14 60.91 61.05 85.4K
09:44 61.12 61.36 60.85 61.36 44.2K
09:45 61.32 61.32 61.04 61.22 55.5K
09:46 61.25 61.96 61.25 61.90 45.7K
09:47 62.01 62.33 61.91 62.28 41.1K
09:48 62.33 62.58 62.15 62.53 46.4K
09:49 62.49 62.65 62.40 62.40 41.6K
09:50 62.44 62.79 62.34 62.73 36.6K
09:51 62.78 63.02 62.78 62.82 42.2K
09:52 62.72 63.42 62.72 63.31 40.7K
09:53 63.30 63.46 63.09 63.45 39.6K
09:54 63.54 63.58 63.45 63.58 32.3K
09:55 63.57 63.74 63.36 63.48 30.0K
09:56 63.55 63.95 63.51 63.92 22.3K
09:57 63.86 64.11 63.86 64.09 40.2K
09:58 64.08 64.45 63.96 64.43 27.8K
09:59 64.50 64.67 64.40 64.57 18.8K
10:00 64.44 64.95 64.35 64.89 28.3K
10:01 64.81 64.85 64.22 64.43 38.8K
10:02 64.32 64.32 63.98 63.98 32.3K
10:03 64.13 64.37 63.95 64.07 18.8K
10:04 64.08 64.55 64.08 64.30 53.3K
10:05 64.38 64.70 64.24 64.49 25.4K
10:06 64.63 64.81 64.60 64.68 186.5K
10:07 64.57 64.62 64.14 64.14 64.7K
10:08 64.05 64.38 64.05 64.36 25.4K
10:09 64.41 64.43 64.13 64.29 33.9K
10:10 64.23 66.23 64.23 66.23 128.4K
10:11 66.36 68.14 66.36 67.87 189.8K
10:12 67.61 68.49 67.15 68.49 152.2K
10:13 68.44 70.08 68.32 70.08 125.4K
10:14 70.28 70.28 68.98 69.32 224.1K
10:15 69.49 70.66 69.28 70.01 126.6K
10:16 69.83 71.30 69.83 71.30 151.0K
10:17 71.32 71.74 71.32 71.67 199.6K
10:18 71.78 71.78 69.92 69.92 189.1K
10:19 69.80 69.95 69.29 69.61 144.5K
10:20 69.35 69.52 68.28 68.28 183.2K
10:21 68.24 68.69 68.24 68.28 152.9K
10:22 68.16 68.16 67.07 67.12 361.6K
10:23 67.00 67.12 65.95 65.98 294.7K
10:24 66.09 66.42 65.44 65.51 219.5K
10:25 65.69 66.33 65.60 66.00 110.8K
10:26 66.14 67.01 66.13 66.62 109.9K
10:27 66.52 66.64 66.17 66.24 81.1K
10:28 66.17 66.17 65.41 65.41 46.8K
10:29 65.29 65.41 65.05 65.35 32.4K
10:30 65.42 65.42 64.83 65.23 50.1K
10:31 65.31 65.93 65.14 65.93 37.1K
10:32 65.98 66.49 65.78 66.49 67.0K
10:33 66.38 67.14 66.23 66.45 86.7K
10:34 66.43 66.67 65.50 65.50 127.9K
10:35 65.46 65.63 64.91 64.91 63.3K
10:36 64.89 65.17 64.49 64.76 89.4K
10:37 64.78 64.96 64.49 64.49 24.3K
10:38 64.42 64.60 64.06 64.10 97.9K
10:39 64.26 64.28 64.04 64.25 70.4K
10:40 64.02 64.52 64.02 64.41 40.4K
10:41 64.50 64.50 64.00 64.23 17.0K
10:42 64.25 64.89 64.21 64.86 28.1K
10:43 64.84 65.22 64.65 65.22 24.7K
10:44 65.21 65.71 64.99 65.68 47.8K
10:45 65.70 66.05 65.47 66.05 26.9K
10:46 65.99 65.99 65.50 65.55 37.3K
10:47 65.47 65.49 64.98 65.40 24.4K
10:48 65.33 65.66 65.25 65.60 25.8K
10:49 65.81 65.82 65.70 65.82 19.6K
10:50 65.90 66.82 65.81 66.82 45.4K
10:51 66.69 66.79 66.31 66.79 58.3K
10:52 66.79 66.79 66.43 66.49 37.7K
10:53 66.46 67.08 66.46 67.08 30.3K
10:54 67.11 67.92 67.10 67.87 31.5K
10:55 67.60 67.71 67.41 67.61 60.0K
10:56 67.66 67.66 66.91 67.12 54.6K
10:57 67.32 67.40 67.09 67.13 20.0K
10:58 67.21 67.30 67.11 67.11 8.7K
10:59 67.13 67.49 67.05 67.30 21.8K
11:00 67.24 67.39 66.85 67.22 33.0K
11:01 67.42 67.80 67.33 67.80 48.4K
11:02 67.83 68.13 67.78 68.10 33.3K
11:03 67.93 68.23 67.93 68.22 23.2K
11:04 68.13 68.14 67.73 67.80 28.6K
11:05 67.72 67.80 67.19 67.19 31.0K
11:06 67.12 67.24 66.80 66.80 22.4K
11:07 66.74 66.90 66.64 66.74 19.0K
11:08 66.48 66.51 66.31 66.42 26.1K
11:09 66.51 66.60 66.16 66.16 19.1K
11:10 66.19 66.53 66.06 66.49 21.5K
11:11 66.43 66.59 66.36 66.51 18.0K
11:12 66.53 66.53 66.36 66.36 9.2K
11:13 66.50 66.81 66.50 66.63 25.4K
11:14 66.68 66.82 64.52 64.60 173.6K
11:15 64.70 64.86 63.84 64.29 124.1K
11:16 64.37 65.02 64.02 65.02 75.8K
11:17 65.13 65.23 64.60 64.90 35.8K
11:18 64.80 65.01 64.50 65.01 38.2K
11:19 65.03 65.23 64.92 65.14 27.1K
11:20 65.10 65.61 65.10 65.56 24.6K
11:21 65.69 65.70 64.71 64.83 36.9K
11:22 64.88 65.03 64.60 64.77 16.9K
11:23 64.87 64.87 64.49 64.53 22.4K
11:24 64.50 64.50 64.06 64.06 19.4K
11:25 64.11 64.43 64.08 64.29 25.4K
11:26 64.40 64.43 64.04 64.11 29.7K
11:27 63.95 64.30 63.95 64.12 13.1K
11:28 64.18 64.46 64.15 64.21 16.8K
11:29 64.17 64.31 63.95 64.02 23.4K
11:30 64.07 64.64 64.07 64.51 26.8K
11:31 64.62 64.73 64.45 64.73 18.8K
11:32 64.70 64.71 64.54 64.54 4.9K
11:33 64.77 64.95 64.64 64.64 44.8K
11:34 64.79 64.88 64.79 64.82 10.8K
11:35 65.02 65.25 65.02 65.25 18.2K
11:36 65.10 65.58 65.10 65.44 14.0K
11:37 65.42 65.54 65.17 65.54 16.2K
11:38 65.52 65.90 65.47 65.60 22.0K
11:39 65.65 65.67 65.40 65.41 7.3K
11:40 65.24 66.00 65.24 66.00 17.2K
11:41 66.06 66.37 65.96 66.37 16.6K
11:42 66.34 66.48 66.16 66.18 12.1K
11:43 66.08 66.42 66.08 66.33 11.6K
11:44 66.35 66.66 66.20 66.59 8.0K
11:45 66.53 66.53 66.17 66.17 14.4K
11:46 66.14 66.14 65.83 65.83 12.4K
11:47 65.83 66.07 65.83 66.06 6.0K
11:48 66.18 66.18 65.94 66.16 5.3K
11:49 66.29 66.45 66.22 66.25 14.7K
11:50 66.37 66.63 66.34 66.40 31.9K
11:51 66.34 66.34 65.93 65.93 15.9K
11:52 65.92 66.05 65.92 65.97 4.0K
11:53 65.96 66.02 65.62 65.65 8.9K
11:54 65.64 65.66 65.60 65.60 5.2K
11:55 65.70 65.86 65.70 65.71 9.3K
11:56 65.55 65.98 65.55 65.96 8.0K
11:57 65.97 66.00 65.70 65.80 5.0K
11:58 65.79 65.82 65.56 65.58 8.7K
11:59 65.55 65.65 65.55 65.58 12.4K
12:00 65.22 65.25 65.04 65.25 4.8K
12:01 65.36 65.41 65.16 65.16 25.9K
12:02 65.19 65.45 65.10 65.45 13.7K
12:03 65.42 65.42 65.12 65.14 5.6K
12:04 65.21 65.36 65.21 65.28 7.6K
12:05 65.18 65.27 65.14 65.27 8.1K
12:06 65.22 65.22 64.99 64.99 3.0K
12:07 64.97 65.08 64.97 64.98 6.8K
12:08 64.96 64.96 64.63 64.75 8.9K
12:09 64.83 64.83 64.70 64.70 5.3K
12:10 64.69 64.70 64.42 64.50 22.7K
12:11 64.51 64.94 64.47 64.92 27.1K
12:12 64.92 64.97 64.70 64.69 21.2K
12:13 64.86 65.14 64.86 65.04 23.3K
12:14 64.89 64.95 64.88 64.91 9.2K
12:15 65.02 65.05 64.84 64.89 19.6K
12:16 64.91 65.04 64.86 64.88 4.5K
12:17 64.73 64.98 64.73 64.83 5.2K
12:18 64.81 64.81 64.45 64.67 9.7K
12:19 64.78 64.86 64.78 64.86 1.9K
12:20 64.76 64.76 64.75 64.75 2.6K
12:21 64.89 64.94 64.69 64.69 3.7K
12:22 64.48 64.57 64.38 64.55 8.7K
12:23 64.55 64.66 64.51 64.57 5.5K
12:24 64.83 65.09 64.83 64.99 11.6K
12:25 64.96 65.28 64.96 65.16 20.5K
12:26 65.21 65.75 65.17 65.75 10.2K
12:27 65.66 65.66 65.24 65.24 6.0K
12:28 65.20 65.44 65.20 65.35 7.4K
12:29 65.42 65.49 65.42 65.49 1.1K
12:30 65.46 65.70 65.46 65.57 5.5K
12:31 65.64 65.80 65.54 65.80 8.9K
12:32 65.76 65.86 65.76 65.86 2.6K
12:33 65.89 65.99 65.86 65.86 8.7K
12:34 65.80 65.82 65.77 65.77 3.5K
12:35 65.85 65.85 65.54 65.72 10.4K
12:36 65.68 65.68 65.51 65.61 3.0K
12:37 65.59 65.68 65.58 65.68 4.6K
12:38 65.77 65.77 65.57 65.67 4.4K
12:39 65.76 65.76 65.49 65.49 1.7K
12:40 65.51 65.68 65.33 65.56 14.6K
12:41 65.54 65.54 65.31 65.34 9.0K
12:42 65.30 65.30 65.11 65.27 35.2K
12:43 65.23 65.24 64.96 64.96 13.5K
12:44 64.93 65.08 64.84 65.08 18.5K
12:45 65.03 65.03 64.77 64.80 7.6K
12:46 64.76 64.83 64.76 64.77 10.2K
12:47 64.66 64.81 64.66 64.73 21.5K
12:48 64.69 64.79 64.50 64.79 15.4K
12:49 64.78 64.89 64.70 64.85 20.1K
12:50 64.85 64.85 64.61 64.62 10.0K
12:51 64.89 65.07 64.79 64.79 17.2K
12:52 64.88 64.88 64.81 64.81 12.0K
12:53 64.79 64.80 64.79 64.80 7.4K
12:54 64.82 65.00 64.81 64.96 11.9K
12:55 65.08 65.08 64.80 64.80 12.2K
12:56 64.77 64.77 64.50 64.61 3.0K
12:57 64.52 64.75 64.52 64.75 5.3K
12:58 64.45 64.50 64.25 64.47 15.2K
12:59 64.56 64.58 64.52 64.54 2.9K
13:00 65.19 66.41 65.19 66.16 38.3K
13:01 65.85 66.07 65.80 65.94 24.4K
13:02 65.75 65.75 65.15 65.15 5.7K
13:03 65.40 65.40 65.03 65.03 4.3K
13:04 64.84 64.92 64.71 64.91 19.0K
13:05 64.81 64.99 64.81 64.99 5.5K
13:06 65.01 65.01 64.71 64.83 7.4K
13:07 64.65 64.79 64.65 64.76 9.0K
13:08 64.81 64.93 64.76 64.93 6.2K
13:09 64.88 65.03 64.82 65.00 7.7K
13:10 64.98 65.00 64.73 64.89 5.7K
13:11 64.99 65.04 64.86 64.86 10.4K
13:12 64.87 65.35 64.87 65.35 12.1K
13:13 65.39 65.54 65.28 65.54 24.1K
13:14 65.51 65.97 65.51 65.97 28.5K
13:16 66.31 66.48 66.25 66.30 77.6K
13:17 66.29 66.29 66.03 66.03 10.3K
13:18 66.19 66.33 66.12 66.12 11.0K
13:19 66.29 66.58 66.29 66.40 20.9K
13:20 66.38 66.49 66.33 66.41 5.0K
13:21 66.44 66.49 66.18 66.28 9.9K
13:22 66.28 66.39 66.28 66.34 9.4K
13:23 66.41 66.51 66.38 66.51 3.2K
13:24 66.53 66.71 66.41 66.41 26.0K
13:25 66.47 66.55 66.34 66.53 13.2K
13:26 66.59 66.71 66.52 66.58 8.8K
13:27 66.58 66.63 66.37 66.48 12.1K
13:28 66.49 66.63 66.46 66.63 2.1K
13:29 66.58 67.19 66.58 67.16 25.4K
13:30 67.21 67.21 66.82 66.85 13.0K
13:31 66.85 66.85 66.26 66.30 22.5K
13:32 66.35 66.52 66.24 66.49 5.5K
13:33 66.52 66.59 66.39 66.56 6.4K
13:34 66.77 66.77 66.65 66.68 3.3K
13:35 66.66 66.77 66.49 66.66 14.4K
13:36 66.77 67.19 66.77 67.09 25.5K
13:37 67.02 67.19 66.80 66.84 14.4K
13:38 66.91 67.07 66.91 67.07 3.0K
13:39 67.02 67.34 67.02 67.31 11.8K
13:40 67.36 67.36 66.87 66.93 5.3K
13:41 66.93 67.21 66.93 67.21 2.1K
13:42 67.21 67.44 67.21 67.44 21.1K
13:43 67.32 67.50 67.32 67.50 6.1K
13:44 67.44 67.48 67.43 67.43 4.5K
13:45 67.70 67.79 67.37 67.37 19.9K
13:46 66.87 68.03 66.87 67.94 41.9K
13:47 67.98 68.05 67.79 67.85 18.5K
13:48 67.75 67.86 67.73 67.86 7.0K
13:49 67.83 67.83 67.48 67.56 5.3K
13:50 67.66 67.95 67.66 67.94 13.5K
13:51 67.93 67.93 67.61 67.61 8.9K
13:52 67.61 67.61 67.40 67.47 8.6K
13:53 67.47 67.79 67.47 67.79 2.7K
13:54 67.81 67.85 67.61 67.81 11.8K
13:55 67.75 67.75 67.51 67.69 2.1K
13:56 67.50 67.59 67.40 67.58 10.7K
13:57 67.69 67.73 67.69 67.69 1.0K
13:58 67.80 68.06 67.80 68.06 4.4K
13:59 68.13 68.13 68.10 68.12 4.2K
14:00 68.15 68.32 68.06 68.32 10.6K
14:01 68.16 68.16 67.73 67.73 8.0K
14:02 67.69 67.96 67.69 67.96 4.5K
14:03 67.75 67.89 67.75 67.89 4.5K
14:04 67.89 68.07 67.89 67.97 4.5K
14:05 67.75 67.76 67.58 67.69 3.5K
14:06 67.34 67.36 67.15 67.34 18.3K
14:07 67.45 67.60 67.45 67.60 7.7K
14:08 67.72 67.72 67.50 67.65 10.9K
14:09 67.52 67.65 67.52 67.59 4.3K
14:10 67.61 68.02 67.61 67.61 7.1K
14:11 67.61 67.61 67.43 67.43 7.7K
14:12 67.46 67.46 67.09 67.16 4.0K
14:13 67.28 67.48 67.28 67.41 2.9K
14:14 67.36 67.48 67.30 67.30 3.8K
14:15 67.34 67.34 67.29 67.30 2.2K
14:16 67.92 67.92 67.65 67.65 5.6K
14:17 67.57 67.74 67.55 67.69 9.2K
14:18 67.74 68.32 67.74 68.32 7.1K
14:19 68.20 68.20 67.94 68.11 4.8K
14:20 68.10 68.10 67.97 67.98 3.1K
14:21 68.04 68.04 68.00 68.02 6.1K
14:22 68.40 68.40 68.28 68.35 7.0K
14:23 68.13 68.13 68.05 68.05 2.0K
14:24 67.80 68.09 67.76 68.09 12.4K
14:25 68.10 68.10 67.66 67.66 7.7K
14:26 67.47 67.49 67.30 67.30 8.9K
14:27 67.39 67.42 67.23 67.23 4.0K
14:28 67.32 67.32 67.02 67.22 4.9K
14:29 67.25 67.25 66.88 67.04 16.3K
14:30 67.15 67.24 67.10 67.18 2.9K
14:31 67.03 67.17 67.03 67.17 4.1K
14:32 67.24 67.24 67.00 67.00 8.8K
14:33 66.98 67.16 66.98 67.16 3.6K
14:34 67.25 67.27 67.25 67.27 2.9K
14:35 67.16 67.53 67.16 67.53 19.5K
14:36 67.50 67.55 67.31 67.55 6.9K
14:37 67.45 67.65 67.45 67.51 12.0K
14:38 67.58 67.67 67.45 67.61 3.4K
14:39 67.58 67.66 67.58 67.66 1.3K
14:40 67.50 67.58 67.39 67.58 12.0K
14:41 67.72 67.85 67.71 67.71 10.6K
14:42 67.70 67.70 67.33 67.33 3.5K
14:43 67.48 67.55 67.48 67.55 2.0K
14:44 67.55 67.67 67.55 67.57 1.9K
14:45 67.44 67.44 67.07 67.20 8.3K
14:46 67.33 67.52 67.33 67.52 6.6K
14:47 67.59 67.63 67.54 67.54 6.5K
14:48 67.15 67.19 67.15 67.19 1.7K
14:49 67.23 67.23 67.23 67.23 3.0K
14:51 67.00 67.00 66.68 66.91 8.9K
14:52 66.91 66.97 66.86 66.97 6.4K
14:53 66.95 66.97 66.91 66.97 9.3K
14:54 66.84 66.84 66.60 66.62 4.8K
14:55 66.61 66.71 66.52 66.52 10.5K
14:56 66.49 66.54 66.30 66.30 2.9K
14:57 66.37 66.60 66.36 66.60 13.5K
14:58 66.58 66.58 66.47 66.48 1.8K
14:59 66.47 66.64 66.44 66.64 5.9K
15:00 66.60 67.27 66.57 67.27 9.2K
15:01 67.05 67.05 67.05 67.05 0.5K
15:02 66.81 66.85 66.74 66.85 1.4K
15:03 66.60 66.72 66.58 66.71 7.9K
15:04 66.63 66.69 66.63 66.69 1.5K
15:05 66.69 66.69 66.56 66.66 3.3K
15:06 66.49 66.49 66.31 66.31 1.8K
15:07 66.31 66.58 66.31 66.58 2.8K
15:08 66.49 66.54 66.34 66.34 2.9K
15:09 66.24 66.24 66.11 66.11 3.3K
15:10 65.98 66.24 65.98 66.11 4.1K
15:11 66.05 66.07 65.92 65.96 15.2K
15:12 65.96 66.23 65.96 66.21 28.3K
15:13 66.29 66.29 66.19 66.29 14.5K
15:14 66.17 66.17 66.12 66.12 3.1K
15:15 66.13 66.13 65.85 65.93 14.3K
15:16 65.70 66.13 65.70 66.11 30.4K
15:17 66.13 66.39 66.13 66.28 39.4K
15:18 66.31 66.76 66.27 66.76 40.7K
15:19 66.69 66.69 66.49 66.62 40.7K
15:20 66.59 66.77 66.33 66.33 20.6K
15:21 66.38 66.38 66.23 66.33 27.7K
15:22 66.43 66.65 66.43 66.44 29.6K
15:23 66.39 66.48 66.29 66.34 17.2K
15:24 66.37 66.43 66.11 66.26 25.0K
15:25 66.25 66.25 66.12 66.13 14.7K
15:26 66.00 66.24 66.00 66.05 13.5K
15:27 65.88 65.93 65.79 65.92 11.4K
15:28 65.99 66.04 65.89 66.04 7.7K
15:29 66.13 66.13 65.82 65.85 12.2K
15:30 65.93 66.23 65.93 66.23 2.3K
15:31 66.42 66.42 66.31 66.31 11.2K
15:32 66.54 66.91 66.54 66.77 9.4K
15:33 66.84 67.11 66.84 67.11 14.3K
15:34 67.10 67.19 66.99 66.99 12.4K
15:35 67.11 67.14 66.88 67.14 17.1K
15:36 67.01 67.01 66.86 66.94 8.1K
15:37 67.22 67.32 67.14 67.27 21.0K
15:38 67.32 67.34 67.01 67.12 9.9K
15:39 67.21 67.21 66.88 66.88 11.2K
15:40 66.87 66.87 66.51 66.51 6.3K
15:41 66.54 66.54 66.26 66.36 11.7K
15:42 66.51 66.51 66.34 66.34 2.6K
15:43 66.21 66.31 66.15 66.15 11.6K
15:44 66.03 66.17 65.99 66.03 4.7K
15:45 66.08 66.27 66.07 66.17 23.8K
15:46 66.14 66.14 66.03 66.10 6.1K
15:47 66.31 66.31 66.03 66.04 22.5K
15:48 65.99 66.21 65.99 66.21 6.2K
15:49 66.21 66.41 66.21 66.41 6.0K
15:50 66.16 66.16 65.94 65.94 10.2K
15:51 65.91 66.35 65.91 66.28 12.7K
15:52 66.20 66.47 66.18 66.40 13.5K
15:53 66.41 66.50 66.33 66.33 10.9K
15:54 66.17 66.55 66.17 66.52 22.7K
15:55 66.67 66.99 66.62 66.85 60.9K
15:56 66.78 66.88 66.66 66.81 34.6K
15:57 66.57 66.71 66.57 66.71 12.6K
15:58 66.74 66.81 66.69 66.74 34.2K
15:59 66.66 66.92 66.63 66.90 147.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available