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 71.11 71.54 71.11 71.34 514.4K
09:31 71.31 71.31 70.99 70.99 31.5K
09:32 70.92 70.92 70.57 70.61 14.0K
09:33 70.62 70.88 70.55 70.88 43.8K
09:34 70.75 70.97 70.63 70.97 4.7K
09:35 71.09 71.17 71.02 71.03 11.7K
09:36 71.09 71.26 70.84 70.99 21.6K
09:37 70.90 70.94 70.74 70.74 16.9K
09:38 70.74 71.29 70.65 71.29 11.7K
09:39 71.43 71.75 71.43 71.46 30.1K
09:40 71.51 71.51 71.05 71.05 21.1K
09:41 71.11 71.11 70.90 71.01 11.6K
09:42 70.85 71.32 70.85 71.32 23.3K
09:43 71.44 71.91 71.40 71.71 42.9K
09:44 71.64 71.86 71.62 71.78 24.3K
09:45 71.75 71.92 71.75 71.79 13.5K
09:46 72.00 72.40 72.00 72.27 50.6K
09:47 72.21 72.36 72.21 72.33 12.7K
09:48 72.29 72.48 72.21 72.26 26.1K
09:49 72.25 72.48 72.10 72.29 19.0K
09:50 72.26 72.31 71.96 71.96 19.7K
09:51 71.98 72.13 71.98 71.99 8.4K
09:52 72.13 72.32 72.08 72.28 23.3K
09:53 72.25 72.49 72.16 72.40 5.5K
09:54 72.52 72.63 72.49 72.49 27.3K
09:55 72.31 72.38 72.13 72.25 30.7K
09:56 72.34 72.49 72.34 72.46 23.3K
09:57 72.45 72.47 72.21 72.22 7.6K
09:58 72.27 72.36 72.19 72.24 16.1K
09:59 72.26 72.26 71.97 71.97 16.4K
10:00 71.97 72.00 71.54 71.63 60.3K
10:01 71.73 71.87 71.44 71.45 21.1K
10:02 71.35 71.71 71.34 71.52 14.9K
10:03 71.41 71.47 71.19 71.34 14.0K
10:04 71.39 71.71 71.39 71.71 17.3K
10:05 71.73 71.75 71.66 71.68 14.3K
10:06 71.80 71.80 71.59 71.80 7.1K
10:07 71.82 72.38 71.82 72.26 22.7K
10:08 72.40 72.50 72.13 72.13 16.5K
10:09 72.13 72.26 72.07 72.26 11.0K
10:10 72.25 72.39 72.21 72.21 1.9K
10:11 72.10 72.10 71.60 71.60 5.5K
10:12 71.54 71.70 71.48 71.66 20.5K
10:13 71.64 71.93 71.64 71.81 6.0K
10:14 71.80 71.98 71.80 71.98 36.5K
10:15 71.94 72.26 71.94 72.19 10.5K
10:16 72.33 72.33 71.86 71.90 17.2K
10:17 71.94 71.99 71.60 71.60 9.8K
10:18 71.49 71.78 71.49 71.69 14.6K
10:19 71.39 71.39 71.21 71.21 6.5K
10:20 71.09 71.21 71.00 71.00 9.6K
10:21 70.92 70.97 70.74 70.97 16.7K
10:22 70.91 70.91 70.66 70.67 24.7K
10:23 70.62 70.62 70.33 70.42 24.5K
10:24 70.63 70.70 70.59 70.70 8.0K
10:25 70.70 70.89 70.70 70.89 4.7K
10:26 70.85 70.85 70.60 70.60 8.2K
10:27 70.66 70.80 70.54 70.68 4.0K
10:28 70.59 70.59 70.40 70.40 15.7K
10:29 70.43 70.43 70.39 70.39 4.1K
10:30 70.34 70.79 70.26 70.79 19.1K
10:31 70.74 70.84 70.63 70.63 14.9K
10:32 71.05 71.05 70.83 70.83 3.7K
10:33 70.89 71.27 70.89 71.25 11.7K
10:34 71.29 71.33 71.12 71.29 10.5K
10:35 71.38 71.47 71.25 71.37 46.4K
10:36 71.40 71.49 71.24 71.49 3.6K
10:37 71.40 71.41 71.27 71.36 4.4K
10:38 71.20 71.32 71.18 71.18 10.0K
10:39 71.47 71.47 71.36 71.39 4.7K
10:40 71.30 71.30 71.10 71.21 2.5K
10:41 71.41 71.41 71.33 71.34 4.3K
10:42 71.35 71.57 71.35 71.57 8.6K
10:43 71.49 71.49 71.31 71.31 5.1K
10:44 71.47 71.72 71.42 71.72 10.9K
10:45 71.73 71.91 71.73 71.83 63.1K
10:46 71.78 71.96 71.77 71.77 4.6K
10:47 71.95 71.95 71.94 71.94 2.7K
10:48 71.85 72.01 71.85 71.89 19.9K
10:49 71.79 71.80 71.71 71.80 8.3K
10:50 71.85 71.85 71.56 71.56 6.9K
10:51 71.45 71.51 71.36 71.51 1.2K
10:52 71.52 71.52 71.40 71.42 4.5K
10:53 71.23 71.36 71.23 71.27 4.4K
10:54 71.32 71.45 71.32 71.45 4.5K
10:55 71.43 71.43 71.34 71.34 3.9K
10:56 71.39 71.49 71.33 71.49 10.8K
10:57 71.53 71.53 71.45 71.45 0.6K
10:58 71.44 71.44 71.21 71.21 4.4K
10:59 71.18 71.22 71.13 71.13 6.2K
11:00 71.46 72.25 71.46 71.69 54.5K
11:01 71.62 71.62 71.29 71.29 9.5K
11:02 71.27 71.39 71.21 71.33 6.2K
11:03 71.36 71.36 70.97 70.97 8.8K
11:04 71.09 71.09 70.98 71.02 5.6K
11:05 70.93 70.93 70.81 70.83 7.0K
11:06 70.92 70.94 70.83 70.83 14.6K
11:07 70.87 70.87 70.84 70.84 1.5K
11:08 70.95 71.07 70.95 70.97 15.7K
11:09 71.07 71.28 71.07 71.14 13.3K
11:10 71.16 71.28 71.10 71.10 7.1K
11:11 71.04 71.10 70.93 71.10 2.5K
11:12 71.29 71.29 71.06 71.08 9.7K
11:13 71.03 71.03 70.84 70.95 9.8K
11:14 70.86 70.86 70.73 70.74 5.2K
11:15 70.70 70.84 70.60 70.84 11.7K
11:16 70.79 70.89 70.79 70.81 4.7K
11:17 70.79 70.79 70.64 70.71 5.6K
11:18 70.68 70.69 70.50 70.51 7.6K
11:19 70.66 70.74 70.64 70.74 6.6K
11:20 70.80 70.80 70.72 70.77 3.9K
11:21 70.71 71.03 70.71 70.89 6.2K
11:22 70.94 70.94 70.83 70.88 7.2K
11:23 70.86 70.86 70.55 70.56 9.2K
11:24 70.57 70.68 70.51 70.68 8.2K
11:25 70.74 70.95 70.74 70.94 9.5K
11:26 70.98 70.98 70.68 70.70 11.7K
11:27 70.65 71.06 70.65 71.00 9.2K
11:28 70.96 71.09 70.96 71.07 8.9K
11:29 71.06 71.21 70.97 70.97 10.5K
11:30 71.01 71.18 70.89 71.18 8.7K
11:31 71.18 71.18 71.06 71.09 3.9K
11:32 71.06 71.21 71.06 71.21 5.5K
11:33 71.23 71.29 71.17 71.17 7.1K
11:34 71.24 71.28 71.20 71.20 3.1K
11:35 71.29 71.29 71.13 71.13 3.3K
11:36 71.25 71.37 71.25 71.36 7.2K
11:37 71.48 71.51 71.43 71.49 14.5K
11:38 71.39 71.64 71.39 71.56 9.2K
11:39 71.58 71.88 71.55 71.85 16.2K
11:40 71.85 71.85 71.58 71.58 22.1K
11:41 71.58 71.58 71.41 71.47 7.8K
11:42 71.52 71.72 71.52 71.72 3.3K
11:43 71.65 71.65 71.55 71.61 2.9K
11:44 71.73 71.73 71.59 71.59 5.3K
11:45 71.70 71.73 71.70 71.73 10.2K
11:46 71.73 71.73 71.56 71.60 7.7K
11:47 71.73 71.83 71.69 71.69 9.2K
11:48 71.84 71.94 71.84 71.91 14.5K
11:49 71.93 71.95 71.84 71.84 9.0K
11:50 71.86 71.90 71.86 71.86 1.4K
11:51 71.77 71.79 71.64 71.67 15.9K
11:52 71.66 71.83 71.64 71.83 5.8K
11:53 71.88 71.88 71.79 71.80 2.9K
11:54 71.79 71.83 71.76 71.83 1.9K
11:55 71.87 71.93 71.87 71.93 8.6K
11:56 71.92 72.02 71.92 72.02 6.1K
11:57 72.05 72.14 71.96 71.98 6.3K
11:58 72.06 72.13 72.05 72.11 5.7K
11:59 72.00 72.14 71.99 72.14 4.1K
12:00 72.17 72.19 72.02 72.18 3.9K
12:01 72.16 72.16 72.05 72.06 7.0K
12:02 71.93 72.04 71.93 72.04 4.2K
12:03 72.05 72.06 71.99 72.03 8.9K
12:04 71.89 72.16 71.89 72.16 4.6K
12:05 72.14 72.34 72.14 72.32 10.3K
12:06 72.32 72.45 72.32 72.45 15.0K
12:07 72.46 72.52 72.29 72.29 19.5K
12:08 72.31 72.33 72.28 72.28 7.3K
12:09 72.28 72.28 72.16 72.20 1.5K
12:10 72.16 72.37 72.16 72.35 7.1K
12:11 72.49 72.49 72.29 72.29 4.7K
12:12 72.35 72.49 72.35 72.49 3.4K
12:13 72.52 72.53 72.47 72.47 4.3K
12:14 72.50 72.50 72.38 72.38 3.7K
12:15 72.44 72.46 72.28 72.28 7.7K
12:16 72.46 72.55 72.46 72.55 3.7K
12:17 72.56 72.58 72.49 72.58 13.6K
12:18 72.57 72.60 72.50 72.50 7.0K
12:19 72.57 72.57 72.57 72.57 0.5K
12:20 72.54 72.60 72.54 72.58 3.9K
12:21 72.57 72.57 72.44 72.44 4.3K
12:22 72.44 72.44 72.44 72.44 0.3K
12:23 72.45 72.47 72.39 72.47 2.4K
12:24 72.44 72.44 72.25 72.25 7.1K
12:25 72.24 72.24 72.13 72.15 19.3K
12:26 72.18 72.18 72.01 72.11 4.0K
12:27 72.08 72.26 72.08 72.26 3.1K
12:28 72.33 72.37 72.31 72.36 5.3K
12:29 72.29 72.29 72.24 72.27 11.6K
12:30 72.31 72.40 72.31 72.40 6.9K
12:31 72.56 72.72 72.56 72.72 14.2K
12:32 72.77 72.86 72.77 72.86 3.7K
12:33 72.85 72.95 72.78 72.95 7.9K
12:34 72.99 73.06 72.89 72.90 13.0K
12:35 72.95 73.08 72.95 73.08 4.2K
12:36 73.13 73.24 73.13 73.21 13.1K
12:37 73.20 73.39 73.20 73.39 17.9K
12:38 73.33 73.43 73.28 73.42 8.3K
12:39 73.50 73.50 73.30 73.32 16.9K
12:40 73.23 73.33 73.23 73.26 3.0K
12:41 73.19 73.22 73.18 73.18 6.6K
12:42 73.34 73.37 73.30 73.37 5.5K
12:43 73.36 73.51 73.33 73.51 8.4K
12:44 73.48 73.55 73.44 73.49 13.1K
12:45 73.53 73.53 73.28 73.28 21.2K
12:46 73.29 73.39 73.29 73.36 7.4K
12:47 73.38 73.47 73.38 73.46 3.5K
12:48 73.42 73.61 73.42 73.61 18.8K
12:49 73.61 73.72 73.59 73.68 17.7K
12:50 73.68 73.72 73.50 73.58 8.0K
12:51 73.46 73.48 73.45 73.48 9.0K
12:52 73.48 73.70 73.48 73.70 5.3K
12:53 73.72 73.75 73.53 73.53 12.4K
12:54 73.52 73.61 73.50 73.61 6.9K
12:55 73.59 73.68 73.45 73.68 4.5K
12:56 73.69 73.69 73.40 73.48 8.3K
12:57 73.47 73.56 73.47 73.56 1.6K
12:58 73.64 73.64 73.53 73.53 3.7K
12:59 73.54 73.54 73.46 73.46 8.0K
13:00 73.47 73.54 73.30 73.30 8.0K
13:01 73.30 73.37 73.15 73.37 17.2K
13:02 73.52 73.61 73.52 73.58 2.1K
13:03 73.60 73.67 73.55 73.65 8.7K
13:04 73.65 73.65 73.48 73.48 22.7K
13:05 73.52 73.52 73.45 73.45 5.8K
13:06 73.57 73.75 73.57 73.75 1.8K
13:07 73.77 73.77 73.64 73.64 5.3K
13:08 73.64 73.64 73.56 73.56 2.5K
13:09 73.39 73.47 73.33 73.47 5.2K
13:10 73.47 73.47 73.27 73.27 2.8K
13:11 73.33 73.41 73.33 73.41 3.2K
13:12 73.50 73.50 73.29 73.29 16.0K
13:13 73.32 73.32 73.20 73.20 12.1K
13:14 73.30 73.36 73.27 73.29 8.2K
13:15 73.35 73.44 73.35 73.44 2.4K
13:16 73.51 73.51 73.40 73.40 2.4K
13:17 73.39 73.39 73.37 73.36 1.6K
13:18 73.05 73.05 73.00 73.00 4.8K
13:19 73.02 73.02 72.94 73.00 4.1K
13:20 72.94 73.12 72.88 73.12 3.2K
13:21 73.14 73.33 73.14 73.32 2.4K
13:22 73.37 73.47 73.37 73.47 5.5K
13:23 73.43 73.44 73.26 73.26 5.2K
13:24 73.13 73.13 73.13 73.13 0.5K
13:25 73.10 73.10 73.01 73.10 3.8K
13:26 73.12 73.12 73.12 73.11 0.7K
13:28 73.05 73.05 72.95 73.01 1.3K
13:29 72.98 72.98 72.86 72.91 5.3K
13:30 73.01 73.03 72.96 72.97 7.4K
13:31 73.02 73.03 72.71 72.71 5.2K
13:32 72.69 72.96 72.69 72.96 10.2K
13:33 72.88 72.88 72.80 72.80 3.0K
13:34 72.86 72.86 72.86 72.86 0.6K
13:35 72.99 72.99 72.82 72.82 8.7K
13:36 72.79 73.06 72.79 73.04 3.9K
13:37 73.23 73.34 73.14 73.34 5.5K
13:38 73.28 73.41 73.25 73.41 6.5K
13:39 73.47 73.73 73.47 73.71 11.7K
13:40 73.71 74.09 73.71 74.02 23.6K
13:41 73.76 73.97 73.76 73.88 32.1K
13:42 73.90 74.05 73.83 74.05 31.2K
13:43 74.12 74.50 74.12 74.49 19.8K
13:44 74.55 74.59 74.47 74.47 10.0K
13:45 74.39 74.39 74.22 74.22 4.9K
13:46 74.26 74.41 74.17 74.17 9.7K
13:47 74.11 74.11 73.92 73.95 12.9K
13:48 74.15 74.19 74.09 74.09 2.0K
13:49 74.22 74.32 74.20 74.23 10.1K
13:50 74.18 74.31 74.10 74.31 6.2K
13:51 74.19 74.25 74.19 74.24 2.3K
13:52 74.35 74.38 74.18 74.35 8.0K
13:53 74.39 74.54 74.39 74.52 6.1K
13:54 74.59 74.72 74.57 74.57 17.5K
13:55 74.50 74.50 74.38 74.43 4.8K
13:56 74.43 74.53 74.24 74.24 12.0K
13:57 74.21 74.40 74.21 74.40 8.0K
13:58 74.45 74.45 74.35 74.42 2.6K
13:59 74.14 74.24 74.14 74.24 5.4K
14:00 74.26 74.26 74.09 74.17 4.7K
14:01 74.08 74.12 74.02 74.12 5.4K
14:02 74.23 74.23 74.12 74.17 6.4K
14:03 74.20 74.20 74.04 74.19 8.7K
14:04 74.22 74.28 74.22 74.25 7.0K
14:05 74.28 74.28 74.16 74.16 5.0K
14:06 74.17 74.17 73.92 73.94 7.6K
14:07 73.97 73.97 73.79 73.91 3.3K
14:08 73.97 74.07 73.97 74.03 2.0K
14:09 73.98 73.99 73.98 73.99 1.2K
14:10 73.80 73.88 73.78 73.83 7.1K
14:11 73.94 74.02 73.93 74.02 4.8K
14:12 74.00 74.04 73.95 74.04 2.7K
14:13 74.10 74.10 73.97 73.97 7.8K
14:15 73.97 74.09 73.97 74.09 4.0K
14:16 73.90 73.95 73.90 73.91 1.6K
14:17 73.86 73.87 73.75 73.87 3.9K
14:18 73.72 73.75 73.68 73.75 2.4K
14:19 73.64 73.65 73.55 73.64 13.1K
14:20 73.68 73.75 73.68 73.74 9.3K
14:21 73.58 73.58 73.44 73.55 6.7K
14:22 73.60 73.83 73.60 73.83 7.0K
14:23 73.85 73.85 73.64 73.69 3.5K
14:24 73.74 73.78 73.74 73.77 16.3K
14:25 73.80 73.80 73.66 73.66 4.0K
14:26 73.68 73.76 73.68 73.76 1.8K
14:27 73.53 73.60 73.50 73.56 3.3K
14:28 73.69 73.69 73.66 73.66 1.8K
14:29 73.73 73.86 73.73 73.86 2.3K
14:30 73.84 73.91 73.84 73.90 1.4K
14:31 73.79 73.79 73.72 73.72 1.2K
14:32 73.73 73.79 73.73 73.79 0.7K
14:33 73.88 73.88 73.83 73.83 6.9K
14:34 73.87 73.87 73.75 73.75 1.9K
14:35 73.71 73.81 73.69 73.81 1.6K
14:36 73.90 73.96 73.87 73.96 3.4K
14:37 74.07 74.07 73.91 73.91 7.3K
14:38 73.86 73.86 73.71 73.71 3.9K
14:39 73.75 73.91 73.75 73.86 2.5K
14:40 74.02 74.06 74.01 74.01 2.6K
14:41 73.98 74.10 73.95 73.99 3.8K
14:42 73.99 73.99 73.87 73.92 5.0K
14:43 73.98 73.98 73.98 73.97 2.9K
14:45 74.06 74.13 74.06 74.06 2.4K
14:46 74.01 74.09 74.01 74.01 2.9K
14:47 73.99 74.03 73.99 74.03 2.4K
14:48 74.02 74.19 74.01 74.19 5.2K
14:49 74.06 74.13 74.06 74.13 0.5K
14:50 74.13 74.13 74.00 74.00 3.8K
14:51 74.01 74.01 73.79 73.79 7.7K
14:52 73.61 73.85 73.55 73.85 4.3K
14:53 73.86 73.99 73.80 73.94 7.6K
14:54 74.05 74.05 74.00 74.00 3.9K
14:55 73.91 73.94 73.88 73.90 1.3K
14:56 73.89 73.89 73.74 73.74 3.3K
14:57 73.72 73.74 73.64 73.68 4.0K
14:58 73.67 73.68 73.64 73.68 0.8K
14:59 73.62 73.73 73.54 73.57 6.8K
15:00 73.61 73.76 73.61 73.76 1.9K
15:01 73.77 73.80 73.69 73.76 2.4K
15:02 73.87 74.03 73.87 74.03 2.0K
15:03 74.10 74.12 74.05 74.07 1.9K
15:04 74.11 74.11 74.02 74.02 4.7K
15:05 73.95 73.95 73.84 73.84 4.1K
15:07 74.20 74.20 74.16 74.19 13.9K
15:08 74.20 74.23 74.11 74.11 14.1K
15:09 74.17 74.24 74.17 74.24 3.6K
15:10 74.24 74.27 74.10 74.27 2.9K
15:11 74.34 74.34 74.29 74.30 2.7K
15:12 74.23 74.23 74.23 74.23 0.7K
15:13 74.27 74.38 74.27 74.38 11.6K
15:14 74.40 74.40 74.30 74.35 1.5K
15:15 74.38 74.38 74.18 74.20 8.2K
15:16 74.23 74.23 74.20 74.21 2.5K
15:17 74.21 74.21 74.04 74.04 17.6K
15:18 73.98 74.15 73.98 74.15 11.9K
15:19 74.21 74.32 74.21 74.29 2.0K
15:20 74.31 74.32 74.25 74.32 6.8K
15:21 74.35 74.35 74.27 74.27 4.9K
15:22 74.30 74.38 74.30 74.36 4.0K
15:23 74.33 74.45 74.33 74.45 7.4K
15:24 74.50 74.50 74.40 74.42 9.9K
15:25 74.39 74.46 74.34 74.36 2.7K
15:26 74.36 74.36 74.23 74.35 7.1K
15:27 74.46 74.51 74.36 74.36 6.1K
15:28 74.36 74.38 74.25 74.25 2.7K
15:29 74.17 74.29 74.17 74.29 5.4K
15:30 74.19 74.25 74.09 74.14 8.0K
15:31 74.19 74.19 74.15 74.15 2.2K
15:32 74.12 74.23 74.07 74.23 7.9K
15:33 74.26 74.35 74.26 74.35 1.4K
15:34 74.32 74.33 74.28 74.31 2.3K
15:35 74.27 74.27 74.07 74.07 5.4K
15:36 74.18 74.18 74.17 74.17 3.3K
15:37 74.00 74.03 73.99 74.03 4.0K
15:38 73.98 74.07 73.98 74.02 2.7K
15:39 74.14 74.20 74.08 74.20 5.3K
15:40 74.20 74.31 74.20 74.19 5.9K
15:41 74.22 74.30 74.21 74.30 2.9K
15:42 74.30 74.32 74.15 74.20 9.3K
15:43 74.24 74.24 74.15 74.15 9.9K
15:44 74.31 74.34 74.29 74.32 4.8K
15:45 74.34 74.34 74.23 74.23 9.8K
15:46 74.13 74.28 74.13 74.24 2.5K
15:47 74.17 74.25 74.10 74.25 10.1K
15:48 74.23 74.24 74.20 74.24 3.1K
15:49 74.09 74.25 74.09 74.25 5.3K
15:50 74.31 74.31 74.26 74.26 8.3K
15:51 74.32 74.36 74.29 74.36 5.4K
15:52 74.27 74.27 74.19 74.19 14.6K
15:53 74.12 74.22 74.07 74.18 20.8K
15:54 74.22 74.41 74.17 74.28 55.6K
15:55 74.38 74.38 74.25 74.30 36.5K
15:56 74.31 74.38 74.30 74.32 7.3K
15:57 74.31 74.31 74.16 74.17 14.4K
15:58 74.17 74.18 74.04 74.04 47.1K
15:59 74.08 74.12 74.00 74.01 189.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available