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 87.62 87.62 87.47 87.47 157.5K
09:31 87.46 87.55 87.46 87.50 20.5K
09:32 87.51 87.64 87.49 87.60 15.0K
09:33 87.59 87.67 87.59 87.64 3.7K
09:34 87.64 87.68 87.59 87.64 12.4K
09:35 87.65 87.84 87.62 87.84 15.9K
09:36 87.81 87.83 87.79 87.82 8.0K
09:37 87.78 87.82 87.78 87.82 6.6K
09:38 87.82 87.82 87.78 87.82 6.7K
09:39 87.82 87.86 87.82 87.84 6.4K
09:40 87.88 87.92 87.83 87.92 10.6K
09:41 87.96 88.01 87.92 87.96 6.3K
09:42 87.98 87.98 87.87 87.88 12.1K
09:43 87.87 87.87 87.78 87.87 5.6K
09:44 87.89 87.92 87.89 87.91 6.1K
09:45 87.94 87.96 87.90 87.94 3.2K
09:46 87.91 87.93 87.87 87.90 6.5K
09:47 87.89 87.89 87.86 87.87 58.5K
09:48 87.90 87.90 87.87 87.87 2.8K
09:49 87.86 87.86 87.84 87.85 3.7K
09:50 87.87 87.96 87.87 87.95 2.9K
09:51 88.00 88.06 88.00 88.06 10.1K
09:52 88.06 88.06 88.03 88.06 5.4K
09:53 88.06 88.07 87.99 87.99 7.0K
09:54 88.03 88.04 88.00 88.04 3.1K
09:55 88.04 88.08 88.04 88.06 14.3K
09:56 88.10 88.18 88.09 88.18 19.4K
09:57 88.18 88.24 88.18 88.21 5.4K
09:58 88.20 88.20 88.17 88.18 5.6K
09:59 88.18 88.24 88.18 88.20 4.2K
10:00 88.23 88.24 88.18 88.18 5.5K
10:01 88.24 88.29 88.24 88.24 10.5K
10:02 88.28 88.28 88.26 88.26 5.9K
10:03 88.28 88.33 88.27 88.33 8.8K
10:04 88.29 88.34 88.29 88.32 24.4K
10:05 88.32 88.32 88.27 88.32 10.1K
10:06 88.33 88.35 88.33 88.32 6.1K
10:07 88.35 88.40 88.35 88.40 6.6K
10:08 88.41 88.49 88.41 88.49 8.7K
10:09 88.47 88.47 88.46 88.46 2.5K
10:10 88.43 88.44 88.39 88.43 4.3K
10:11 88.41 88.48 88.41 88.48 3.9K
10:12 88.49 88.52 88.47 88.52 5.2K
10:13 88.54 88.59 88.54 88.59 3.2K
10:14 88.63 88.80 88.63 88.79 22.7K
10:15 88.76 88.76 88.70 88.70 224.8K
10:16 88.71 88.81 88.71 88.81 7.4K
10:17 88.82 88.97 88.82 88.95 25.5K
10:18 88.94 88.94 88.87 88.88 4.7K
10:19 88.89 88.89 88.76 88.78 5.6K
10:20 88.80 88.80 88.68 88.68 10.4K
10:21 88.69 88.69 88.66 88.69 4.5K
10:22 88.73 88.74 88.72 88.74 3.2K
10:23 88.74 88.78 88.74 88.74 4.9K
10:24 88.73 88.79 88.71 88.73 6.3K
10:25 88.77 88.85 88.77 88.85 1.5K
10:26 88.88 88.90 88.88 88.90 4.3K
10:27 88.86 88.86 88.82 88.82 3.1K
10:28 88.80 88.82 88.74 88.74 2.4K
10:29 88.74 88.74 88.66 88.66 11.7K
10:30 88.65 88.70 88.61 88.69 7.7K
10:31 88.72 88.73 88.70 88.70 3.4K
10:32 88.78 88.78 88.74 88.74 2.7K
10:33 88.73 88.73 88.66 88.69 9.3K
10:34 88.71 88.73 88.68 88.70 1.8K
10:35 88.73 88.74 88.70 88.70 3.7K
10:36 88.70 88.76 88.70 88.73 2.4K
10:37 88.73 88.73 88.68 88.68 6.0K
10:38 88.73 88.73 88.67 88.70 11.9K
10:39 88.65 88.65 88.65 88.65 4.4K
10:40 88.71 88.71 88.67 88.67 5.7K
10:41 88.63 88.63 88.55 88.59 4.1K
10:42 88.54 88.56 88.50 88.53 8.8K
10:43 88.54 88.54 88.47 88.54 7.4K
10:44 88.56 88.56 88.47 88.47 8.9K
10:45 88.50 88.60 88.45 88.60 7.4K
10:46 88.62 88.64 88.59 88.59 12.4K
10:47 88.54 88.54 88.50 88.50 5.5K
10:48 88.54 88.55 88.49 88.49 2.6K
10:49 88.52 88.52 88.47 88.49 4.8K
10:50 88.56 88.69 88.56 88.66 5.3K
10:51 88.68 88.68 88.63 88.67 5.5K
10:52 88.68 88.68 88.65 88.65 2.6K
10:53 88.64 88.79 88.64 88.79 18.4K
10:54 88.76 88.77 88.72 88.72 4.6K
10:55 88.70 88.82 88.70 88.82 3.6K
10:56 88.81 88.81 88.77 88.77 3.7K
10:57 88.75 88.75 88.75 88.75 0.8K
10:58 88.74 88.74 88.70 88.70 4.8K
10:59 88.73 88.75 88.73 88.73 10.8K
11:00 88.70 88.70 88.69 88.70 2.4K
11:01 88.71 88.71 88.70 88.70 0.8K
11:02 88.72 88.76 88.72 88.76 5.0K
11:03 88.75 88.76 88.73 88.76 2.9K
11:04 88.77 88.78 88.74 88.74 7.5K
11:05 88.72 88.72 88.65 88.67 3.1K
11:06 88.66 88.73 88.66 88.73 1.6K
11:07 88.68 88.71 88.68 88.71 0.8K
11:08 88.70 88.73 88.66 88.73 3.8K
11:09 88.68 88.75 88.68 88.75 9.5K
11:10 88.74 88.78 88.73 88.76 5.0K
11:11 88.73 88.78 88.73 88.78 3.4K
11:12 88.81 88.81 88.80 88.80 6.1K
11:13 88.80 88.80 88.76 88.77 1.1K
11:14 88.78 88.78 88.70 88.71 37.7K
11:15 88.71 88.79 88.71 88.78 4.9K
11:16 88.77 88.80 88.77 88.78 2.7K
11:17 88.79 88.79 88.76 88.78 2.1K
11:18 88.80 88.81 88.78 88.79 37.3K
11:19 88.84 88.85 88.84 88.85 13.2K
11:20 88.85 88.87 88.84 88.84 5.7K
11:21 88.85 88.85 88.78 88.78 4.1K
11:22 88.77 88.81 88.77 88.81 2.7K
11:23 88.79 88.83 88.79 88.83 2.3K
11:24 88.82 88.84 88.81 88.84 3.0K
11:25 88.85 88.95 88.85 88.95 20.0K
11:26 88.99 89.03 88.98 89.02 18.5K
11:27 89.01 89.03 89.00 89.01 4.3K
11:28 89.03 89.03 89.01 89.01 1.7K
11:29 89.02 89.02 88.94 88.94 4.1K
11:30 88.91 88.92 88.90 88.92 2.0K
11:31 88.96 88.96 88.94 88.95 3.9K
11:32 88.94 88.96 88.94 88.95 2.3K
11:33 88.98 88.98 88.97 88.97 0.2K
11:34 88.99 89.01 88.98 89.01 5.0K
11:35 88.97 88.97 88.97 88.97 2.3K
11:36 88.97 89.04 88.96 89.04 2.6K
11:37 89.03 89.04 88.99 89.00 6.0K
11:38 89.00 89.04 89.00 89.01 19.4K
11:39 89.00 89.04 89.00 89.04 14.6K
11:40 89.02 89.02 89.00 89.00 1.3K
11:41 89.01 89.02 88.98 89.02 2.6K
11:42 89.03 89.03 88.99 89.00 1.3K
11:43 88.97 88.99 88.97 88.98 8.9K
11:44 89.02 89.02 89.02 89.02 0.7K
11:45 89.02 89.04 88.99 89.04 4.6K
11:46 89.11 89.14 89.09 89.09 2.8K
11:47 89.11 89.11 89.09 89.09 0.8K
11:48 89.06 89.06 89.01 89.01 3.1K
11:49 88.98 88.99 88.93 88.96 3.5K
11:50 88.93 88.93 88.87 88.88 3.9K
11:51 88.88 88.90 88.86 88.90 4.0K
11:52 88.89 88.89 88.85 88.85 4.0K
11:53 88.86 88.90 88.86 88.88 2.3K
11:54 88.90 88.90 88.87 88.87 3.1K
11:55 88.91 88.93 88.91 88.92 1.1K
11:56 88.91 88.94 88.90 88.94 2.3K
11:57 88.97 88.97 88.95 88.95 2.6K
11:58 88.95 88.97 88.94 88.97 4.4K
11:59 88.94 88.94 88.93 88.93 0.6K
12:00 88.91 88.91 88.84 88.84 1.1K
12:01 88.83 88.83 88.83 88.83 0.5K
12:02 88.87 88.87 88.76 88.79 3.9K
12:03 88.79 88.80 88.76 88.79 2.9K
12:04 88.75 88.77 88.70 88.76 4.1K
12:05 88.75 88.78 88.75 88.78 2.5K
12:06 88.81 88.81 88.79 88.79 0.7K
12:07 88.78 88.78 88.78 88.78 0.2K
12:08 88.76 88.76 88.76 88.76 1.6K
12:09 88.72 88.75 88.70 88.70 2.5K
12:10 88.76 88.76 88.75 88.75 5.7K
12:11 88.73 88.73 88.73 88.73 0.5K
12:12 88.75 88.75 88.75 88.75 0.5K
12:13 88.84 88.86 88.84 88.86 1.5K
12:14 88.88 88.88 88.88 88.88 0.6K
12:15 88.84 88.84 88.84 88.84 3.6K
12:16 88.85 88.85 88.79 88.79 0.5K
12:17 88.85 88.85 88.85 88.85 1.7K
12:18 88.75 88.75 88.75 88.75 0.4K
12:20 88.72 88.78 88.72 88.78 1.3K
12:21 88.78 88.78 88.74 88.74 3.6K
12:22 88.75 88.78 88.75 88.78 2.6K
12:23 88.78 88.78 88.78 88.78 0.5K
12:24 88.80 88.80 88.80 88.80 0.7K
12:25 88.94 88.94 88.93 88.93 1.2K
12:26 88.92 88.92 88.89 88.89 3.9K
12:27 88.86 88.88 88.86 88.88 0.5K
12:28 88.94 88.94 88.92 88.92 1.0K
12:29 88.96 88.96 88.91 88.91 1.8K
12:30 88.91 88.91 88.91 88.91 2.5K
12:31 88.92 88.92 88.91 88.91 1.0K
12:32 88.92 88.92 88.92 88.92 2.8K
12:33 88.89 88.91 88.89 88.91 0.7K
12:34 88.92 88.92 88.81 88.87 8.5K
12:35 88.88 88.98 88.88 88.96 11.3K
12:36 88.98 88.98 88.95 88.97 3.0K
12:37 88.98 89.00 88.98 89.00 5.6K
12:39 89.00 89.01 88.99 89.01 2.6K
12:40 88.99 88.99 88.97 88.97 4.6K
12:42 89.00 89.01 88.97 89.00 1.6K
12:43 89.00 89.01 89.00 89.01 0.8K
12:44 89.01 89.02 89.01 89.01 1.8K
12:45 89.06 89.06 89.06 89.06 1.3K
12:46 89.07 89.07 89.06 89.07 4.8K
12:47 89.08 89.10 89.08 89.10 7.0K
12:48 89.11 89.11 89.04 89.04 1.8K
12:49 89.05 89.08 89.05 89.08 2.9K
12:51 89.04 89.04 89.00 89.00 1.4K
12:52 89.02 89.02 89.02 89.02 0.4K
12:53 89.02 89.02 89.02 89.02 0.6K
12:55 89.04 89.04 89.04 89.04 0.3K
12:56 89.04 89.08 89.04 89.06 1.0K
12:57 89.07 89.07 89.06 89.06 2.9K
12:58 89.03 89.04 89.03 89.04 1.3K
12:59 89.00 89.01 89.00 89.01 0.7K
13:00 89.03 89.03 89.00 89.02 1.5K
13:01 88.97 88.98 88.95 88.95 1.6K
13:02 88.96 88.96 88.96 88.96 0.2K
13:03 88.98 88.98 88.98 88.98 1.0K
13:05 89.01 89.01 89.01 89.00 0.7K
13:06 88.97 88.97 88.97 88.97 0.6K
13:07 88.97 88.97 88.95 88.95 1.1K
13:08 88.95 88.95 88.93 88.93 3.7K
13:09 88.94 88.96 88.94 88.96 0.8K
13:11 88.94 88.94 88.94 88.94 1.4K
13:12 88.94 88.96 88.94 88.96 0.4K
13:13 88.94 88.94 88.94 88.94 0.5K
13:14 88.94 88.94 88.94 88.94 0.3K
13:15 88.99 88.99 88.99 88.99 2.5K
13:16 89.01 89.04 89.01 89.03 10.3K
13:17 89.02 89.09 89.02 89.09 2.2K
13:18 89.09 89.10 89.08 89.10 1.1K
13:20 89.06 89.06 89.05 89.05 1.2K
13:21 89.04 89.04 89.04 89.04 0.3K
13:22 89.08 89.09 89.08 89.08 1.4K
13:23 89.09 89.11 89.07 89.10 9.2K
13:24 89.09 89.12 89.09 89.12 4.0K
13:25 89.09 89.09 89.09 89.09 0.7K
13:27 89.07 89.09 89.07 89.09 3.0K
13:28 89.12 89.12 89.12 89.12 0.2K
13:29 89.09 89.10 89.09 89.11 6.3K
13:30 89.10 89.17 89.10 89.17 12.8K
13:31 89.19 89.23 89.19 89.23 2.7K
13:32 89.24 89.32 89.24 89.32 11.5K
13:33 89.30 89.31 89.30 89.31 4.3K
13:34 89.28 89.29 89.27 89.27 2.6K
13:35 89.27 89.30 89.27 89.28 7.1K
13:36 89.28 89.29 89.28 89.29 0.6K
13:37 89.28 89.28 89.23 89.25 4.9K
13:38 89.23 89.23 89.20 89.22 2.3K
13:39 89.19 89.20 89.17 89.20 2.9K
13:40 89.19 89.23 89.19 89.23 1.6K
13:41 89.20 89.22 89.20 89.22 8.8K
13:42 89.20 89.20 89.19 89.19 0.8K
13:43 89.20 89.20 89.14 89.16 5.8K
13:44 89.15 89.16 89.15 89.15 3.1K
13:45 89.15 89.19 89.13 89.17 5.9K
13:46 89.20 89.20 89.20 89.20 0.3K
13:47 89.20 89.20 89.19 89.20 1.1K
13:48 89.24 89.24 89.24 89.24 0.8K
13:49 89.20 89.20 89.20 89.20 0.6K
13:50 89.26 89.26 89.25 89.25 1.3K
13:51 89.23 89.23 89.20 89.20 3.8K
13:52 89.21 89.21 89.13 89.13 1.2K
13:53 89.09 89.10 89.09 89.10 1.7K
13:54 89.11 89.12 89.08 89.08 1.5K
13:55 89.04 89.10 89.04 89.07 2.3K
13:56 89.07 89.07 88.99 88.99 4.0K
13:57 88.99 89.01 88.99 89.00 11.0K
13:58 89.02 89.02 89.02 89.02 1.5K
13:59 89.03 89.03 89.00 89.00 5.7K
14:00 88.99 88.99 88.89 88.89 8.6K
14:01 88.90 88.93 88.87 88.88 7.5K
14:02 88.86 88.98 88.86 88.97 5.2K
14:03 88.97 88.98 88.97 88.98 0.7K
14:04 88.98 89.03 88.98 89.01 9.5K
14:05 89.06 89.06 89.05 89.05 1.5K
14:06 89.07 89.08 89.05 89.08 4.9K
14:07 89.06 89.06 89.00 89.04 1.8K
14:08 89.00 89.00 89.00 89.00 4.0K
14:09 88.97 89.01 88.97 88.96 1.1K
14:10 88.99 89.07 88.99 89.07 0.5K
14:11 89.04 89.04 89.03 89.03 1.4K
14:12 89.05 89.06 89.05 89.06 0.4K
14:13 89.05 89.05 89.05 89.05 0.3K
14:14 89.04 89.04 89.04 89.04 0.6K
14:15 89.05 89.06 89.01 89.02 5.0K
14:16 89.01 89.01 89.01 89.01 1.0K
14:17 88.99 89.00 88.99 89.00 1.3K
14:18 89.00 89.02 89.00 89.02 1.5K
14:19 89.07 89.10 89.06 89.06 10.0K
14:20 89.06 89.06 89.06 89.06 1.3K
14:21 89.10 89.10 89.10 89.10 0.4K
14:22 89.05 89.05 89.03 89.03 1.8K
14:24 89.05 89.05 89.05 89.05 3.1K
14:25 89.05 89.06 89.05 89.06 0.9K
14:26 89.04 89.05 89.04 89.05 0.6K
14:27 89.06 89.06 89.03 89.04 4.0K
14:28 89.03 89.03 89.02 89.02 1.1K
14:29 89.00 89.00 89.00 89.00 1.4K
14:30 88.98 89.02 88.97 89.02 4.8K
14:31 89.02 89.02 88.96 89.00 2.8K
14:32 88.99 89.00 88.96 88.96 5.5K
14:33 88.99 88.99 88.95 88.95 3.1K
14:34 88.95 88.96 88.95 88.96 0.3K
14:35 88.96 88.97 88.95 88.97 6.2K
14:36 88.97 89.00 88.97 89.00 7.0K
14:37 89.00 89.03 88.99 89.00 3.0K
14:38 88.98 89.01 88.98 89.01 3.7K
14:39 89.01 89.01 89.01 89.01 0.2K
14:40 88.96 88.96 88.93 88.93 6.3K
14:41 88.91 88.96 88.91 88.95 5.3K
14:42 88.95 88.95 88.92 88.93 5.1K
14:43 88.90 88.90 88.88 88.88 2.5K
14:44 88.89 88.89 88.88 88.88 1.3K
14:45 88.90 88.92 88.88 88.92 3.6K
14:46 88.92 88.93 88.88 88.88 4.0K
14:47 88.86 88.88 88.86 88.88 1.0K
14:48 88.91 88.91 88.90 88.91 5.3K
14:49 88.93 88.94 88.93 88.94 1.6K
14:50 88.92 88.93 88.90 88.91 3.9K
14:51 88.90 88.92 88.90 88.92 3.3K
14:52 88.91 88.97 88.91 88.96 3.5K
14:53 88.95 89.02 88.95 89.00 39.8K
14:54 89.01 89.01 88.99 89.01 6.7K
14:55 88.99 89.00 88.98 89.00 9.6K
14:56 89.00 89.11 89.00 89.11 12.9K
14:57 89.08 89.17 89.08 89.16 7.4K
14:58 89.17 89.18 89.17 89.18 4.5K
14:59 89.21 89.21 89.17 89.18 27.4K
15:00 89.19 89.19 89.10 89.10 10.6K
15:01 89.15 89.15 89.12 89.13 2.4K
15:02 89.14 89.17 89.14 89.17 1.2K
15:03 89.15 89.15 89.13 89.13 3.6K
15:04 89.15 89.15 89.13 89.14 2.4K
15:05 89.13 89.17 89.13 89.16 21.9K
15:06 89.18 89.18 89.18 89.18 0.8K
15:07 89.19 89.19 89.18 89.17 2.4K
15:08 89.17 89.18 89.17 89.18 5.9K
15:09 89.14 89.14 89.10 89.10 2.8K
15:10 89.10 89.15 89.10 89.15 3.7K
15:11 89.15 89.18 89.15 89.17 2.2K
15:12 89.22 89.22 89.21 89.21 4.1K
15:13 89.20 89.22 89.19 89.22 11.1K
15:14 89.19 89.19 89.19 89.19 2.6K
15:15 89.23 89.23 89.22 89.23 3.2K
15:16 89.24 89.29 89.23 89.28 10.7K
15:17 89.29 89.29 89.22 89.22 1.8K
15:18 89.24 89.24 89.23 89.23 4.6K
15:19 89.23 89.23 89.20 89.20 1.3K
15:20 89.16 89.17 89.16 89.16 2.7K
15:21 89.17 89.17 89.17 89.17 0.5K
15:22 89.14 89.16 89.13 89.16 3.8K
15:23 89.14 89.14 89.13 89.13 0.8K
15:24 89.11 89.11 89.10 89.10 2.0K
15:25 89.10 89.17 89.10 89.16 7.0K
15:26 89.14 89.14 89.12 89.12 1.0K
15:27 89.13 89.13 89.13 89.13 0.7K
15:28 89.20 89.20 89.19 89.19 1.4K
15:29 89.18 89.18 89.15 89.15 0.6K
15:30 89.15 89.16 89.15 89.15 1.9K
15:31 89.16 89.20 89.16 89.20 2.8K
15:32 89.19 89.22 89.19 89.22 11.8K
15:33 89.22 89.25 89.22 89.23 2.8K
15:34 89.24 89.24 89.21 89.22 2.7K
15:35 89.19 89.20 89.18 89.17 1.9K
15:36 89.18 89.18 89.17 89.17 1.7K
15:37 89.23 89.29 89.23 89.29 8.8K
15:38 89.31 89.32 89.27 89.27 12.4K
15:39 89.26 89.26 89.24 89.26 13.6K
15:40 89.27 89.27 89.22 89.22 9.4K
15:41 89.23 89.23 89.18 89.18 13.3K
15:42 89.18 89.20 89.18 89.20 7.1K
15:43 89.24 89.24 89.24 89.24 1.6K
15:44 89.22 89.22 89.20 89.20 3.0K
15:45 89.19 89.19 89.14 89.14 7.9K
15:46 89.12 89.18 89.12 89.16 5.8K
15:47 89.16 89.16 89.14 89.16 4.1K
15:48 89.11 89.11 89.11 89.11 0.6K
15:49 89.11 89.11 89.04 89.04 25.0K
15:50 89.14 89.15 89.09 89.09 3.0K
15:51 89.05 89.05 88.91 88.91 8.3K
15:52 88.97 88.97 88.86 88.86 11.4K
15:53 88.80 88.95 88.80 88.95 8.1K
15:54 88.92 88.97 88.80 88.81 15.2K
15:55 88.77 88.80 88.64 88.80 52.0K
15:56 88.77 88.80 88.74 88.80 6.4K
15:57 88.80 88.86 88.78 88.84 20.4K
15:58 88.85 88.86 88.84 88.84 24.6K
15:59 88.81 88.81 88.62 88.66 95.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available