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 82.42 82.50 82.35 82.50 170.3K
09:31 82.47 82.51 82.31 82.31 17.9K
09:32 82.38 82.38 82.26 82.27 8.2K
09:33 82.27 82.35 82.25 82.25 10.9K
09:34 82.27 82.28 82.25 82.25 6.9K
09:35 82.28 82.36 82.27 82.32 2.9K
09:36 82.34 82.35 82.29 82.29 4.4K
09:37 82.28 82.33 82.26 82.31 3.7K
09:38 82.30 82.30 82.15 82.17 3.4K
09:39 82.16 82.18 82.11 82.11 3.6K
09:40 82.21 82.28 82.12 82.28 13.6K
09:41 82.27 82.32 82.27 82.32 1.6K
09:42 82.30 82.30 82.26 82.26 4.8K
09:43 82.22 82.28 82.22 82.28 5.9K
09:45 82.26 82.26 82.17 82.19 13.3K
09:46 82.22 82.22 82.19 82.22 2.3K
09:47 82.14 82.15 82.12 82.15 4.8K
09:48 82.15 82.15 82.01 82.02 14.1K
09:49 81.97 81.97 81.93 81.96 11.4K
09:50 81.94 81.98 81.93 81.98 5.3K
09:51 82.05 82.05 82.05 82.05 2.8K
09:52 82.05 82.06 81.94 81.99 3.5K
09:53 82.00 82.01 81.97 81.99 1.9K
09:54 82.01 82.02 81.99 81.99 2.6K
09:55 82.03 82.08 82.03 82.08 3.5K
09:56 82.15 82.17 82.13 82.16 7.7K
09:57 82.17 82.20 82.15 82.19 9.9K
09:58 82.20 82.20 82.05 82.05 10.7K
09:59 82.08 82.09 82.06 82.09 1.1K
10:00 82.04 82.16 82.04 82.16 2.4K
10:01 82.17 82.22 82.17 82.22 6.9K
10:02 82.24 82.24 82.19 82.19 4.3K
10:03 82.23 82.23 82.19 82.19 42.9K
10:04 82.22 82.22 82.13 82.13 2.6K
10:05 82.13 82.13 82.10 82.10 1.4K
10:06 82.08 82.09 82.08 82.09 8.5K
10:07 82.05 82.09 82.01 82.01 7.2K
10:08 82.02 82.02 81.83 81.90 17.6K
10:09 81.92 81.92 81.85 81.86 3.3K
10:10 81.86 81.86 81.84 81.83 2.5K
10:11 81.77 81.77 81.68 81.68 5.4K
10:12 81.68 81.68 81.60 81.60 5.6K
10:13 81.63 81.73 81.60 81.69 18.8K
10:14 81.71 81.75 81.68 81.68 17.7K
10:15 81.67 81.78 81.67 81.75 3.0K
10:16 81.78 81.81 81.73 81.81 10.3K
10:17 81.84 81.85 81.79 81.83 3.9K
10:18 81.90 81.92 81.86 81.86 7.3K
10:19 81.89 81.90 81.80 81.90 4.1K
10:20 81.89 81.93 81.89 81.93 5.0K
10:21 81.95 82.06 81.95 82.06 9.0K
10:22 82.15 82.15 81.99 82.06 15.5K
10:23 81.97 82.07 81.97 81.97 12.9K
10:24 81.99 82.00 81.99 82.00 2.5K
10:25 82.10 82.10 82.10 82.10 2.9K
10:26 82.10 82.13 82.10 82.13 2.1K
10:27 82.13 82.19 82.13 82.17 6.4K
10:28 82.19 82.19 82.10 82.15 11.5K
10:29 82.13 82.18 82.13 82.13 5.3K
10:30 82.19 82.19 82.13 82.13 7.2K
10:31 82.18 82.18 82.18 82.18 1.1K
10:32 82.24 82.33 82.24 82.26 7.2K
10:33 82.33 82.35 82.33 82.35 1.5K
10:34 82.35 82.36 82.31 82.31 5.5K
10:35 82.25 82.25 82.22 82.22 3.0K
10:36 82.22 82.22 82.06 82.08 6.7K
10:37 82.06 82.10 81.98 82.08 6.3K
10:38 82.05 82.07 81.98 82.04 4.4K
10:39 82.06 82.09 81.94 81.94 2.9K
10:40 81.92 82.03 81.92 82.03 7.4K
10:41 82.06 82.06 81.99 82.04 9.7K
10:42 82.02 82.02 81.94 81.94 7.4K
10:43 81.98 82.02 81.92 81.92 3.3K
10:44 81.93 82.05 81.85 82.03 7.3K
10:45 82.03 82.04 81.93 81.96 4.0K
10:46 81.88 81.92 81.88 81.92 0.3K
10:47 81.93 81.93 81.91 81.92 4.0K
10:48 81.83 81.93 81.83 81.93 3.8K
10:49 81.81 81.84 81.79 81.84 2.9K
10:50 81.85 81.94 81.85 81.94 0.7K
10:51 81.95 82.03 81.95 82.02 2.7K
10:52 82.10 82.12 82.04 82.05 5.3K
10:53 82.12 82.12 81.75 81.80 7.0K
10:54 81.66 81.66 81.57 81.58 11.6K
10:55 81.68 81.68 81.40 81.43 13.7K
10:56 81.41 81.64 81.41 81.56 21.6K
10:57 81.52 81.67 81.52 81.67 2.6K
10:58 81.69 81.73 81.66 81.73 7.3K
10:59 81.69 81.78 81.51 81.64 17.6K
11:00 81.58 81.70 81.52 81.70 12.9K
11:01 81.74 81.75 81.68 81.72 2.6K
11:02 81.74 81.74 81.59 81.67 14.4K
11:03 81.66 81.67 81.54 81.61 17.0K
11:04 81.54 81.61 81.49 81.61 4.8K
11:05 81.64 81.75 81.64 81.73 4.0K
11:06 81.75 81.86 81.69 81.86 5.6K
11:07 81.81 81.90 81.79 81.89 11.1K
11:08 81.90 81.97 81.90 81.97 7.4K
11:09 81.94 81.98 81.94 81.96 11.8K
11:10 81.95 82.03 81.95 82.02 5.9K
11:11 82.00 82.00 82.00 82.00 1.7K
11:12 82.00 82.03 81.99 81.99 2.2K
11:13 81.97 82.01 81.97 81.98 4.8K
11:14 82.12 82.12 82.08 82.11 6.0K
11:16 82.10 82.12 82.10 82.12 1.6K
11:17 82.18 82.18 82.12 82.17 3.4K
11:18 82.15 82.24 82.15 82.24 2.6K
11:19 82.19 82.23 82.19 82.21 2.6K
11:20 82.22 82.36 82.22 82.36 17.6K
11:21 82.42 82.42 82.28 82.34 16.7K
11:22 82.41 82.49 82.40 82.49 13.6K
11:23 82.49 82.52 82.48 82.52 5.9K
11:24 82.52 82.63 82.50 82.63 34.6K
11:25 82.66 82.67 82.58 82.67 6.2K
11:26 82.70 82.73 82.69 82.70 15.2K
11:27 82.71 82.71 82.69 82.71 2.5K
11:28 82.75 82.84 82.75 82.84 6.2K
11:29 82.85 82.92 82.63 82.63 55.0K
11:30 82.65 82.65 82.49 82.61 15.1K
11:31 82.72 82.74 82.57 82.57 7.5K
11:32 82.67 82.76 82.67 82.73 7.8K
11:33 82.75 82.82 82.75 82.76 9.9K
11:34 82.77 82.81 82.75 82.81 2.1K
11:35 82.82 82.86 82.80 82.84 10.1K
11:36 82.87 82.89 82.85 82.85 4.4K
11:37 82.86 82.87 82.86 82.86 2.4K
11:38 82.86 82.87 82.79 82.80 3.4K
11:39 82.81 82.98 82.81 82.98 10.2K
11:40 83.03 83.16 83.03 83.10 14.1K
11:41 83.13 83.35 83.13 83.35 11.7K
11:42 83.40 83.53 83.37 83.47 29.3K
11:43 83.46 83.59 83.34 83.59 13.8K
11:44 83.56 83.57 83.52 83.52 11.5K
11:45 83.52 83.64 83.52 83.52 7.2K
11:46 83.54 83.66 83.54 83.58 6.9K
11:47 83.49 83.55 83.49 83.53 3.3K
11:48 83.62 83.63 83.56 83.56 6.4K
11:49 83.56 83.61 83.54 83.61 8.1K
11:50 83.58 83.60 83.51 83.56 9.2K
11:51 83.54 83.54 83.36 83.39 23.7K
11:52 83.38 83.38 83.31 83.31 13.1K
11:53 83.32 83.38 83.32 83.36 2.1K
11:54 83.46 83.46 83.45 83.45 9.4K
11:55 83.46 83.46 83.29 83.32 6.4K
11:56 83.38 83.38 83.24 83.26 2.7K
11:57 83.37 83.38 83.36 83.37 1.4K
11:58 83.35 83.35 83.35 83.35 6.2K
11:59 83.30 83.32 83.30 83.32 1.4K
12:00 83.39 83.43 83.39 83.42 1.0K
12:01 83.43 83.43 83.43 83.43 0.5K
12:02 83.38 83.42 83.38 83.42 7.1K
12:03 83.33 83.41 83.33 83.41 1.9K
12:04 83.45 83.45 83.45 83.45 0.4K
12:05 83.44 83.46 83.43 83.43 5.1K
12:06 83.47 83.47 83.44 83.44 14.8K
12:07 83.49 83.51 83.49 83.50 3.9K
12:08 83.48 83.48 83.46 83.47 2.2K
12:09 83.47 83.55 83.47 83.55 2.3K
12:10 83.57 83.59 83.49 83.51 11.1K
12:11 83.41 83.41 83.41 83.41 7.1K
12:12 83.39 83.55 83.39 83.55 2.1K
12:13 83.57 83.57 83.48 83.53 4.3K
12:14 83.55 83.57 83.54 83.57 2.3K
12:15 83.58 83.58 83.56 83.58 1.3K
12:16 83.67 83.67 83.61 83.61 8.1K
12:17 83.66 83.66 83.59 83.62 9.3K
12:18 83.61 83.62 83.61 83.61 18.1K
12:19 83.60 83.61 83.60 83.61 7.8K
12:20 83.69 83.69 83.66 83.68 9.8K
12:21 83.62 83.63 83.60 83.60 8.1K
12:22 83.51 83.52 83.51 83.52 2.9K
12:23 83.51 83.58 83.51 83.56 1.3K
12:24 83.55 83.55 83.53 83.53 3.0K
12:25 83.55 83.57 83.54 83.57 0.5K
12:26 83.50 83.50 83.46 83.46 4.4K
12:27 83.49 83.49 83.43 83.43 4.0K
12:28 83.48 83.48 83.47 83.47 2.7K
12:29 83.46 83.46 83.42 83.43 1.7K
12:30 83.47 83.47 83.47 83.47 0.4K
12:31 83.41 83.45 83.41 83.45 18.7K
12:33 83.45 83.45 83.45 83.45 0.4K
12:35 83.48 83.50 83.48 83.50 2.1K
12:36 83.51 83.51 83.49 83.49 1.9K
12:37 83.47 83.54 83.47 83.54 0.3K
12:38 83.52 83.58 83.52 83.58 1.4K
12:39 83.59 83.60 83.59 83.60 1.0K
12:40 83.61 83.62 83.59 83.59 2.1K
12:41 83.56 83.56 83.56 83.56 0.3K
12:42 83.60 83.60 83.57 83.57 4.4K
12:44 83.69 83.69 83.69 83.69 2.0K
12:45 83.70 83.70 83.67 83.67 1.7K
12:46 83.68 83.68 83.67 83.67 22.0K
12:47 83.65 83.65 83.65 83.65 0.8K
12:48 83.74 83.74 83.72 83.72 1.6K
12:49 83.78 83.78 83.78 83.78 1.0K
12:50 83.78 83.78 83.77 83.77 1.1K
12:51 83.77 83.77 83.77 83.77 2.1K
12:52 83.83 83.86 83.83 83.86 1.5K
12:53 83.79 83.84 83.79 83.84 5.2K
12:54 83.82 83.84 83.82 83.84 2.6K
12:55 83.80 83.82 83.80 83.82 1.2K
12:56 83.82 83.83 83.81 83.81 1.1K
12:57 83.81 83.83 83.80 83.83 7.8K
12:58 83.82 83.83 83.81 83.81 2.2K
12:59 83.83 83.83 83.79 83.82 1.3K
13:00 83.83 83.83 83.77 83.79 6.4K
13:01 83.74 83.74 83.74 83.74 0.8K
13:02 83.71 83.71 83.69 83.69 2.5K
13:03 83.70 83.73 83.70 83.73 1.5K
13:04 83.69 83.69 83.64 83.65 3.8K
13:05 83.59 83.62 83.59 83.62 3.8K
13:06 83.66 83.66 83.62 83.65 3.0K
13:07 83.69 83.69 83.69 83.69 0.2K
13:08 83.71 83.71 83.64 83.64 4.1K
13:09 83.63 83.63 83.60 83.60 1.7K
13:10 83.56 83.60 83.56 83.60 2.2K
13:11 83.56 83.63 83.56 83.63 2.7K
13:12 83.50 83.56 83.50 83.56 1.0K
13:13 83.58 83.58 83.58 83.58 4.3K
13:14 83.58 83.59 83.55 83.56 6.1K
13:15 83.55 83.55 83.55 83.55 0.1K
13:16 83.54 83.54 83.53 83.53 1.0K
13:17 83.55 83.55 83.55 83.55 0.5K
13:18 83.55 83.55 83.53 83.53 1.7K
13:19 83.55 83.55 83.54 83.54 2.9K
13:20 83.51 83.51 83.49 83.49 1.4K
13:21 83.51 83.51 83.51 83.51 1.0K
13:22 83.59 83.59 83.59 83.59 0.8K
13:23 83.56 83.63 83.56 83.63 4.8K
13:24 83.65 83.66 83.65 83.66 1.2K
13:25 83.60 83.60 83.59 83.59 0.3K
13:26 83.58 83.60 83.58 83.60 5.2K
13:27 83.60 83.60 83.60 83.60 0.5K
13:28 83.57 83.57 83.57 83.57 1.2K
13:29 83.59 83.59 83.51 83.51 4.5K
13:30 83.55 83.55 83.52 83.55 3.5K
13:31 83.55 83.56 83.55 83.56 0.8K
13:32 83.59 83.59 83.59 83.59 0.4K
13:33 83.52 83.52 83.43 83.43 1.0K
13:34 83.47 83.47 83.35 83.35 2.6K
13:35 83.36 83.37 83.31 83.35 14.9K
13:36 83.36 83.36 83.36 83.36 1.3K
13:37 83.41 83.41 83.41 83.41 0.2K
13:38 83.41 83.46 83.41 83.44 1.4K
13:39 83.46 83.46 83.40 83.40 1.7K
13:40 83.40 83.40 83.36 83.36 40.8K
13:41 83.37 83.37 83.37 83.37 2.9K
13:42 83.38 83.38 83.38 83.38 0.3K
13:43 83.41 83.43 83.41 83.43 0.6K
13:45 83.43 83.43 83.38 83.38 2.2K
13:46 83.30 83.31 83.30 83.31 2.3K
13:47 83.28 83.33 83.28 83.33 1.6K
13:48 83.30 83.33 83.30 83.33 0.3K
13:49 83.36 83.37 83.35 83.35 9.5K
13:50 83.35 83.37 83.29 83.37 1.9K
13:52 83.38 83.40 83.38 83.39 1.2K
13:53 83.43 83.43 83.43 83.43 0.7K
13:56 83.26 83.26 83.24 83.24 0.8K
13:57 83.21 83.21 83.17 83.17 1.8K
13:58 83.10 83.10 83.10 83.10 0.9K
13:59 83.14 83.14 83.14 83.14 3.7K
14:00 83.06 83.17 83.05 83.17 10.6K
14:01 83.17 83.18 83.14 83.14 1.1K
14:02 83.17 83.17 83.17 83.17 1.0K
14:03 83.08 83.16 83.05 83.06 12.2K
14:04 83.05 83.05 83.04 83.05 4.8K
14:05 83.12 83.12 83.10 83.10 1.2K
14:06 83.14 83.15 83.13 83.13 1.6K
14:07 83.15 83.16 83.15 83.16 0.9K
14:08 83.22 83.24 83.22 83.23 3.6K
14:09 83.23 83.23 83.23 83.23 0.3K
14:10 83.27 83.32 83.27 83.29 1.1K
14:11 83.28 83.28 83.16 83.16 3.5K
14:13 83.29 83.30 83.29 83.30 1.4K
14:15 83.29 83.30 83.27 83.30 2.8K
14:16 83.37 83.39 83.37 83.39 10.3K
14:17 83.35 83.37 83.35 83.37 0.7K
14:18 83.37 83.37 83.33 83.33 0.6K
14:19 83.35 83.35 83.35 83.34 0.3K
14:20 83.39 83.39 83.37 83.39 12.4K
14:21 83.37 83.37 83.37 83.37 0.4K
14:22 83.38 83.38 83.34 83.33 1.8K
14:23 83.33 83.33 83.26 83.26 2.8K
14:24 83.22 83.24 83.21 83.23 13.9K
14:25 83.24 83.29 83.24 83.27 2.0K
14:26 83.22 83.22 83.19 83.19 1.4K
14:27 83.24 83.25 83.22 83.25 1.7K
14:28 83.27 83.27 83.27 83.27 0.7K
14:29 83.23 83.23 83.20 83.20 2.6K
14:30 83.24 83.27 83.24 83.27 1.3K
14:31 83.30 83.33 83.27 83.33 2.0K
14:32 83.37 83.40 83.37 83.40 2.6K
14:33 83.41 83.45 83.41 83.44 4.4K
14:34 83.44 83.46 83.44 83.46 0.7K
14:35 83.47 83.48 83.47 83.48 1.6K
14:36 83.50 83.50 83.48 83.48 2.0K
14:37 83.47 83.47 83.47 83.47 0.5K
14:38 83.49 83.49 83.47 83.47 1.2K
14:39 83.49 83.49 83.45 83.45 2.2K
14:40 83.43 83.47 83.42 83.42 9.7K
14:41 83.44 83.46 83.44 83.45 5.2K
14:42 83.50 83.53 83.50 83.51 7.6K
14:43 83.52 83.52 83.50 83.50 0.3K
14:44 83.53 83.53 83.49 83.49 1.7K
14:45 83.49 83.49 83.48 83.49 2.2K
14:46 83.49 83.49 83.49 83.49 0.2K
14:47 83.46 83.46 83.46 83.46 2.1K
14:48 83.47 83.48 83.41 83.41 0.9K
14:49 83.46 83.46 83.43 83.44 1.7K
14:50 83.34 83.37 83.32 83.37 9.2K
14:51 83.34 83.34 83.31 83.34 7.2K
14:53 83.36 83.45 83.36 83.45 0.8K
14:54 83.41 83.43 83.41 83.41 1.7K
14:55 83.34 83.41 83.34 83.41 7.2K
14:56 83.38 83.40 83.36 83.36 1.4K
14:57 83.32 83.32 83.31 83.31 1.5K
14:58 83.35 83.35 83.34 83.34 0.3K
14:59 83.33 83.33 83.31 83.31 0.4K
15:00 83.29 83.29 83.16 83.16 18.1K
15:01 83.21 83.21 83.17 83.17 1.1K
15:02 83.12 83.18 83.12 83.17 11.1K
15:03 83.17 83.28 83.17 83.28 13.1K
15:04 83.29 83.29 83.27 83.29 1.4K
15:05 83.25 83.25 83.25 83.25 0.5K
15:06 83.21 83.21 83.15 83.17 7.0K
15:07 83.19 83.20 83.18 83.18 2.4K
15:08 83.14 83.18 83.14 83.14 7.8K
15:09 83.22 83.22 83.22 83.22 0.3K
15:10 83.15 83.15 83.09 83.13 2.8K
15:12 83.17 83.17 83.17 83.17 0.2K
15:13 83.14 83.14 83.12 83.13 1.4K
15:14 83.13 83.18 83.13 83.18 6.3K
15:15 83.21 83.21 83.21 83.21 0.4K
15:16 83.20 83.20 83.19 83.19 4.3K
15:17 83.10 83.16 83.10 83.15 2.1K
15:18 83.16 83.21 83.16 83.16 8.2K
15:19 83.13 83.25 83.13 83.25 4.0K
15:20 83.31 83.47 83.31 83.37 17.1K
15:21 83.44 83.57 83.43 83.53 20.8K
15:22 83.51 83.53 83.47 83.53 8.3K
15:23 83.53 83.53 83.44 83.46 10.3K
15:24 83.48 83.51 83.45 83.45 10.1K
15:25 83.45 83.56 83.45 83.56 4.1K
15:26 83.55 83.55 83.45 83.45 7.1K
15:27 83.44 83.44 83.39 83.40 15.7K
15:28 83.42 83.49 83.42 83.49 3.3K
15:29 83.47 83.49 83.47 83.48 1.2K
15:30 83.48 83.50 83.47 83.50 1.9K
15:31 83.50 83.51 83.44 83.44 9.5K
15:32 83.44 83.46 83.39 83.39 1.4K
15:33 83.39 83.43 83.37 83.37 7.2K
15:34 83.35 83.40 83.35 83.40 1.2K
15:35 83.35 83.35 83.21 83.21 16.5K
15:36 83.20 83.26 83.20 83.26 6.8K
15:37 83.26 83.30 83.26 83.27 2.4K
15:38 83.22 83.23 83.22 83.23 1.2K
15:39 83.21 83.21 83.17 83.17 4.8K
15:40 83.14 83.14 83.08 83.08 7.4K
15:41 83.14 83.17 83.11 83.11 4.2K
15:42 83.10 83.13 83.07 83.07 8.4K
15:43 83.05 83.09 83.05 83.05 16.9K
15:44 83.04 83.10 83.04 83.08 9.8K
15:45 83.06 83.06 82.84 82.90 14.9K
15:46 82.86 82.92 82.86 82.87 7.6K
15:47 82.86 82.92 82.86 82.92 1.3K
15:48 82.93 82.93 82.88 82.88 3.2K
15:49 82.88 82.88 82.86 82.86 1.9K
15:50 82.79 82.84 82.58 82.59 51.8K
15:51 82.48 82.65 82.48 82.65 4.0K
15:52 82.56 82.56 82.48 82.52 4.3K
15:53 82.50 82.52 82.47 82.51 8.7K
15:54 82.51 82.51 82.47 82.47 5.9K
15:55 82.43 82.43 82.21 82.31 41.0K
15:56 82.25 82.29 82.23 82.27 13.0K
15:57 82.26 82.31 82.24 82.30 4.7K
15:58 82.27 82.33 82.27 82.30 25.5K
15:59 82.26 82.32 82.20 82.32 89.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available