ProShares Ultra S&P500

SSO
🏛️ usa →
110.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 92.01 92.03 91.80 92.03 125.6K
09:31 92.00 92.02 91.86 91.91 8.7K
09:32 92.02 92.05 91.94 91.94 4.1K
09:33 91.83 91.84 91.82 91.82 9.4K
09:34 91.84 91.94 91.82 91.94 12.1K
09:35 91.96 92.07 91.96 92.05 10.7K
09:36 92.09 92.11 92.01 92.03 11.2K
09:37 92.05 92.05 92.04 92.05 2.0K
09:38 92.08 92.19 92.08 92.19 5.6K
09:39 92.22 92.24 92.18 92.19 9.1K
09:40 92.24 92.29 92.24 92.29 10.1K
09:41 92.26 92.31 92.26 92.27 5.4K
09:42 92.25 92.28 92.22 92.25 3.0K
09:43 92.20 92.26 92.20 92.26 1.0K
09:44 92.28 92.31 92.28 92.28 6.8K
09:45 92.33 92.33 92.17 92.17 11.8K
09:46 92.15 92.15 92.09 92.09 6.9K
09:47 92.08 92.10 92.08 92.09 8.9K
09:48 92.12 92.12 92.05 92.05 5.1K
09:49 91.94 91.94 91.87 91.87 2.8K
09:50 91.84 91.85 91.73 91.77 6.4K
09:51 91.78 91.80 91.75 91.75 5.4K
09:52 91.74 91.86 91.74 91.84 13.2K
09:53 91.75 91.75 91.70 91.73 9.4K
09:54 91.76 91.76 91.76 91.76 6.7K
09:55 91.80 91.80 91.80 91.79 2.7K
09:56 91.77 91.80 91.77 91.80 3.1K
09:58 91.75 91.75 91.71 91.73 1.0K
09:59 91.71 91.71 91.68 91.68 1.3K
10:00 91.67 91.74 91.67 91.68 1.9K
10:01 91.72 91.72 91.65 91.71 6.9K
10:02 91.69 91.69 91.69 91.69 0.7K
10:04 91.70 91.70 91.68 91.68 4.9K
10:05 91.69 91.69 91.68 91.68 3.7K
10:06 91.61 91.66 91.59 91.62 15.5K
10:07 91.57 91.57 91.56 91.56 1.6K
10:08 91.50 91.52 91.49 91.52 7.4K
10:09 91.56 91.59 91.56 91.57 3.8K
10:10 91.58 91.58 91.54 91.54 1.8K
10:11 91.46 91.50 91.46 91.50 8.9K
10:12 91.54 91.54 91.54 91.54 0.2K
10:13 91.56 91.61 91.56 91.61 16.2K
10:14 91.61 91.61 91.59 91.59 7.7K
10:15 91.53 91.58 91.53 91.57 6.7K
10:16 91.59 91.59 91.58 91.58 0.8K
10:17 91.52 91.56 91.52 91.56 1.9K
10:18 91.55 91.63 91.55 91.63 1.4K
10:19 91.64 91.64 91.64 91.64 0.2K
10:20 91.63 91.66 91.63 91.65 7.5K
10:21 91.66 91.68 91.66 91.66 5.7K
10:22 91.66 91.66 91.61 91.62 7.7K
10:23 91.58 91.58 91.45 91.45 7.6K
10:24 91.43 91.43 91.22 91.22 13.9K
10:25 91.20 91.21 91.08 91.19 13.9K
10:26 91.13 91.14 91.13 91.14 7.0K
10:27 91.13 91.22 91.13 91.21 2.2K
10:28 91.30 91.35 91.30 91.35 2.5K
10:29 91.32 91.34 91.32 91.34 0.4K
10:30 91.26 91.29 91.24 91.24 1.7K
10:32 91.32 91.32 91.26 91.26 0.7K
10:33 91.26 91.28 91.26 91.28 2.5K
10:34 91.26 91.26 91.23 91.23 1.5K
10:35 91.20 91.20 91.20 91.20 0.5K
10:36 91.26 91.27 91.24 91.26 1.4K
10:37 91.29 91.34 91.29 91.34 4.9K
10:38 91.39 91.40 91.39 91.40 2.1K
10:39 91.40 91.40 91.35 91.35 0.7K
10:40 91.39 91.39 91.10 91.10 25.3K
10:41 91.09 91.17 90.97 90.98 18.2K
10:42 90.94 90.98 90.90 90.95 7.6K
10:43 90.97 91.01 90.97 91.01 2.6K
10:44 90.94 91.07 90.94 91.05 5.6K
10:45 90.99 90.99 90.88 90.88 3.9K
10:46 90.93 90.97 90.86 90.97 3.9K
10:47 90.95 90.98 90.95 90.98 1.2K
10:48 90.90 90.92 90.84 90.92 4.3K
10:49 90.95 90.97 90.91 90.92 1.7K
10:50 90.80 90.81 90.73 90.76 12.0K
10:51 90.68 90.73 90.64 90.73 11.0K
10:52 90.73 90.82 90.73 90.81 5.2K
10:53 90.81 90.87 90.76 90.76 10.3K
10:54 90.70 90.70 90.69 90.69 1.4K
10:55 90.68 90.78 90.68 90.76 6.1K
10:57 90.84 90.84 90.84 90.84 0.2K
10:58 90.86 90.86 90.86 90.86 0.3K
10:59 90.76 90.76 90.76 90.76 1.1K
11:00 90.74 90.74 90.57 90.57 11.4K
11:01 90.53 90.63 90.53 90.59 3.8K
11:02 90.62 90.65 90.56 90.56 4.2K
11:03 90.62 90.62 90.57 90.57 4.9K
11:04 90.57 90.58 90.51 90.58 7.0K
11:05 90.53 90.76 90.53 90.76 5.5K
11:06 90.77 90.77 90.70 90.70 4.1K
11:08 90.74 90.74 90.70 90.70 35.7K
11:09 90.70 90.70 90.70 90.70 2.5K
11:10 90.74 90.81 90.74 90.80 2.4K
11:11 90.91 90.91 90.91 90.91 0.2K
11:12 90.86 90.87 90.86 90.87 1.9K
11:13 90.88 90.90 90.88 90.90 1.6K
11:14 90.93 90.99 90.93 90.99 5.9K
11:15 90.98 90.98 90.98 90.98 1.3K
11:16 91.01 91.01 91.01 91.01 0.5K
11:17 91.05 91.06 91.05 91.06 1.7K
11:18 91.06 91.06 91.06 91.06 0.3K
11:19 91.12 91.12 91.10 91.10 1.5K
11:20 91.12 91.12 91.02 91.02 6.6K
11:21 90.99 90.99 90.99 90.99 0.8K
11:22 91.05 91.05 90.95 90.95 1.3K
11:23 91.02 91.03 91.02 91.03 5.7K
11:24 91.04 91.04 91.04 91.04 0.9K
11:25 91.05 91.05 91.05 91.05 0.1K
11:26 91.08 91.08 91.08 91.08 2.5K
11:27 91.10 91.10 91.06 91.06 108.8K
11:29 91.05 91.05 91.05 91.05 4.0K
11:30 91.11 91.11 91.11 91.11 0.9K
11:31 91.13 91.13 91.08 91.08 0.9K
11:32 91.15 91.15 91.15 91.15 5.3K
11:33 91.18 91.19 91.18 91.19 1.1K
11:34 91.23 91.23 91.22 91.22 1.7K
11:35 91.21 91.21 91.21 91.21 2.3K
11:36 91.26 91.26 91.21 91.23 11.6K
11:37 91.25 91.28 91.25 91.27 2.1K
11:39 91.31 91.34 91.31 91.34 10.2K
11:40 91.36 91.36 91.36 91.36 0.2K
11:41 91.36 91.36 91.31 91.31 1.9K
11:42 91.33 91.33 91.26 91.26 1.2K
11:43 91.28 91.35 91.28 91.35 3.3K
11:45 91.33 91.33 91.29 91.29 2.5K
11:46 91.30 91.31 91.30 91.31 1.1K
11:47 91.20 91.23 91.20 91.23 1.9K
11:48 91.26 91.26 91.26 91.26 0.6K
11:49 91.31 91.31 91.30 91.30 1.6K
11:50 91.25 91.25 91.17 91.19 3.8K
11:51 91.16 91.19 91.15 91.15 2.8K
11:52 91.14 91.16 91.10 91.16 8.1K
11:53 91.09 91.09 91.03 91.03 1.8K
11:54 90.96 90.96 90.96 90.96 0.4K
11:55 90.93 90.96 90.93 90.96 75.3K
11:56 90.93 90.93 90.93 90.93 0.9K
11:57 90.92 90.92 90.87 90.87 7.5K
11:58 90.87 90.87 90.87 90.87 0.9K
11:59 90.86 90.87 90.86 90.87 3.3K
12:00 90.90 90.90 90.82 90.82 1.4K
12:01 90.88 90.90 90.80 90.80 17.4K
12:02 90.85 90.85 90.85 90.85 4.4K
12:03 90.80 90.86 90.80 90.85 8.7K
12:04 90.83 90.85 90.83 90.85 1.2K
12:05 90.88 90.91 90.87 90.89 5.0K
12:06 90.89 90.89 90.89 90.89 0.1K
12:07 90.83 90.88 90.83 90.88 0.5K
12:08 90.85 90.89 90.85 90.88 7.8K
12:09 90.89 90.96 90.87 90.96 13.3K
12:10 90.95 91.02 90.95 91.02 2.6K
12:11 91.04 91.04 91.02 91.04 3.1K
12:12 90.99 90.99 90.99 90.99 0.2K
12:13 90.92 90.92 90.92 90.92 0.8K
12:14 90.86 90.86 90.86 90.86 0.4K
12:15 90.84 90.84 90.81 90.81 2.2K
12:16 90.80 90.80 90.80 90.80 5.8K
12:17 90.80 90.80 90.80 90.80 0.6K
12:18 90.78 90.79 90.77 90.79 0.5K
12:19 90.85 90.86 90.85 90.86 4.6K
12:20 90.89 90.89 90.85 90.85 0.4K
12:21 90.82 90.82 90.82 90.82 3.0K
12:24 90.81 90.88 90.81 90.88 6.9K
12:25 90.95 90.95 90.90 90.90 1.8K
12:26 90.92 90.92 90.92 90.92 5.5K
12:27 90.95 90.98 90.95 90.98 1.0K
12:28 90.95 90.95 90.92 90.92 1.3K
12:29 90.93 90.93 90.90 90.90 0.6K
12:30 90.97 90.97 90.97 90.97 0.8K
12:31 90.94 90.94 90.94 90.94 0.5K
12:32 91.05 91.05 91.02 91.02 1.3K
12:33 91.00 91.00 91.00 91.00 1.9K
12:35 91.02 91.02 91.02 91.02 0.2K
12:36 91.08 91.10 91.07 91.08 5.3K
12:37 91.10 91.10 91.10 91.10 1.4K
12:40 91.04 91.04 91.04 91.04 0.1K
12:41 91.07 91.09 91.04 91.04 5.7K
12:42 91.04 91.04 91.04 91.04 0.4K
12:43 90.97 90.99 90.93 90.99 3.0K
12:44 90.97 91.03 90.97 91.03 1.0K
12:45 90.99 90.99 90.99 90.99 5.3K
12:46 91.12 91.12 91.12 91.11 0.5K
12:47 91.02 91.02 91.02 91.02 0.2K
12:48 90.99 90.99 90.96 90.96 1.2K
12:49 90.97 90.97 90.97 90.97 1.1K
12:50 90.95 90.99 90.95 90.99 2.4K
12:51 90.93 90.93 90.93 90.93 2.8K
12:53 91.03 91.08 91.03 91.08 1.0K
12:54 91.11 91.12 91.11 91.12 3.1K
12:55 91.11 91.13 91.11 91.11 6.5K
12:56 91.09 91.12 91.09 91.12 2.9K
12:57 91.17 91.17 91.15 91.15 2.1K
12:59 91.14 91.14 90.94 91.07 25.6K
13:00 91.04 91.16 91.04 91.13 11.3K
13:01 91.17 91.18 91.17 91.18 3.2K
13:02 91.12 91.12 91.12 91.12 0.3K
13:03 91.15 91.15 91.08 91.08 8.4K
13:04 91.01 91.01 90.98 90.98 0.3K
13:05 90.94 90.95 90.94 90.95 0.6K
13:06 90.91 90.91 90.91 90.91 0.9K
13:07 90.90 90.93 90.90 90.93 2.7K
13:08 90.95 90.95 90.95 90.95 1.7K
13:10 90.93 90.99 90.93 90.99 4.3K
13:11 91.01 91.01 91.01 91.01 2.0K
13:14 91.07 91.07 91.07 91.07 1.8K
13:15 91.20 91.20 91.14 91.14 34.8K
13:16 91.07 91.09 91.07 91.09 11.1K
13:17 90.98 90.98 90.93 90.93 2.0K
13:18 90.88 90.88 90.88 90.88 0.6K
13:19 90.94 90.94 90.93 90.93 1.4K
13:20 90.85 90.91 90.85 90.91 0.7K
13:21 90.89 90.89 90.86 90.86 2.0K
13:22 90.88 90.88 90.88 90.88 0.9K
13:25 90.82 90.84 90.80 90.83 1.1K
13:26 90.75 90.75 90.73 90.73 5.8K
13:27 90.72 90.72 90.66 90.66 4.0K
13:28 90.62 90.62 90.55 90.55 1.3K
13:29 90.58 90.58 90.54 90.54 36.0K
13:30 90.45 90.52 90.40 90.52 6.2K
13:31 90.46 90.52 90.45 90.52 1.2K
13:33 90.50 90.50 90.45 90.45 0.7K
13:34 90.49 90.50 90.46 90.50 0.8K
13:35 90.49 90.54 90.49 90.54 1.2K
13:36 90.40 90.43 90.40 90.43 0.8K
13:37 90.31 90.39 90.31 90.39 15.2K
13:38 90.38 90.40 90.38 90.40 9.0K
13:39 90.35 90.35 90.34 90.34 2.4K
13:40 90.37 90.45 90.37 90.45 2.0K
13:41 90.45 90.50 90.43 90.50 1.2K
13:42 90.50 90.60 90.50 90.60 2.8K
13:43 90.56 90.56 90.56 90.56 0.4K
13:44 90.57 90.57 90.53 90.53 0.7K
13:45 90.54 90.55 90.50 90.50 0.8K
13:46 90.52 90.56 90.52 90.56 2.4K
13:47 90.49 90.49 90.49 90.49 0.6K
13:50 90.51 90.52 90.51 90.52 1.4K
13:52 90.52 90.52 90.52 90.52 0.8K
13:53 90.49 90.59 90.49 90.59 3.2K
13:54 90.55 90.55 90.55 90.55 0.2K
13:55 90.57 90.57 90.57 90.57 0.3K
13:56 90.63 90.63 90.61 90.61 1.3K
13:58 90.67 90.67 90.67 90.67 0.6K
14:00 90.66 90.66 90.66 90.66 2.0K
14:01 90.70 90.70 90.70 90.70 0.4K
14:02 90.72 90.72 90.70 90.70 3.1K
14:05 90.72 90.72 90.72 90.72 1.5K
14:06 90.73 90.73 90.73 90.73 1.6K
14:09 90.74 90.74 90.74 90.74 0.2K
14:11 90.77 90.77 90.77 90.77 5.1K
14:12 90.77 90.78 90.77 90.78 2.0K
14:13 90.76 90.76 90.76 90.76 1.0K
14:14 90.79 90.79 90.76 90.76 5.7K
14:15 90.80 90.80 90.80 90.80 1.1K
14:16 90.80 90.80 90.80 90.80 2.4K
14:17 90.89 90.89 90.89 90.89 4.7K
14:18 90.92 90.94 90.92 90.94 4.6K
14:19 90.93 90.95 90.93 90.95 2.2K
14:20 91.05 91.05 91.00 91.00 1.9K
14:21 91.02 91.04 91.00 91.00 4.8K
14:22 91.03 91.03 90.98 90.98 1.2K
14:23 90.98 90.99 90.98 90.99 1.5K
14:25 91.00 91.00 91.00 91.00 0.5K
14:26 90.99 90.99 90.99 90.99 0.2K
14:27 91.03 91.03 91.03 91.03 1.0K
14:28 90.93 90.93 90.93 90.93 1.4K
14:30 90.98 90.98 90.98 90.98 0.7K
14:31 90.96 90.96 90.90 90.90 1.0K
14:32 90.95 90.95 90.95 90.95 0.9K
14:33 91.02 91.02 90.97 90.97 1.2K
14:34 91.00 91.03 91.00 91.03 1.6K
14:35 90.98 90.98 90.93 90.93 1.3K
14:36 91.01 91.01 91.00 91.00 2.3K
14:37 90.92 90.92 90.87 90.87 4.0K
14:38 90.88 90.90 90.87 90.87 3.9K
14:39 90.91 90.93 90.91 90.93 8.1K
14:40 90.89 90.89 90.83 90.85 1.5K
14:41 90.91 90.91 90.91 90.91 0.7K
14:42 90.93 90.93 90.93 90.93 1.1K
14:43 90.86 90.86 90.82 90.82 2.8K
14:44 90.84 90.84 90.84 90.84 0.9K
14:45 90.84 90.84 90.82 90.82 65.7K
14:46 90.89 90.90 90.88 90.90 1.4K
14:47 90.86 90.86 90.84 90.85 45.0K
14:48 90.85 90.85 90.81 90.81 51.9K
14:49 90.80 90.85 90.80 90.85 1.1K
14:50 90.80 90.80 90.78 90.78 0.7K
14:51 90.80 90.80 90.80 90.80 0.1K
14:52 90.77 90.77 90.77 90.77 1.5K
14:53 90.74 90.79 90.74 90.79 6.9K
14:55 90.78 90.78 90.74 90.76 1.6K
14:56 90.75 90.75 90.46 90.46 11.4K
14:57 90.48 90.59 90.48 90.57 3.7K
14:58 90.53 90.53 90.52 90.53 0.5K
14:59 90.51 90.53 90.50 90.50 1.2K
15:00 90.47 90.52 90.47 90.51 6.8K
15:01 90.57 90.63 90.57 90.61 17.4K
15:02 90.60 90.63 90.57 90.57 3.2K
15:03 90.57 90.57 90.54 90.56 4.2K
15:04 90.56 90.57 90.56 90.56 2.7K
15:05 90.54 90.57 90.51 90.57 0.9K
15:06 90.58 90.62 90.58 90.62 0.5K
15:07 90.57 90.57 90.57 90.57 0.5K
15:08 90.55 90.55 90.52 90.52 1.0K
15:09 90.53 90.53 90.53 90.53 0.1K
15:10 90.49 90.53 90.49 90.53 2.0K
15:11 90.55 90.55 90.55 90.55 0.4K
15:12 90.57 90.61 90.54 90.59 3.5K
15:13 90.59 90.59 90.56 90.56 1.3K
15:14 90.57 90.57 90.57 90.57 0.5K
15:15 90.52 90.53 90.49 90.49 1.8K
15:16 90.52 90.56 90.50 90.56 4.1K
15:17 90.54 90.56 90.52 90.55 1.9K
15:18 90.56 90.56 90.55 90.55 0.8K
15:19 90.54 90.58 90.54 90.57 1.3K
15:20 90.59 90.59 90.59 90.59 6.5K
15:22 90.50 90.55 90.50 90.51 11.9K
15:23 90.52 90.58 90.52 90.58 13.7K
15:24 90.61 90.61 90.57 90.57 1.1K
15:25 90.58 90.58 90.55 90.55 0.4K
15:26 90.50 90.50 90.50 90.50 1.6K
15:27 90.49 90.49 90.47 90.47 1.2K
15:28 90.47 90.47 90.41 90.44 6.6K
15:29 90.49 90.51 90.47 90.48 17.6K
15:30 90.52 90.54 90.52 90.54 6.6K
15:31 90.55 90.57 90.53 90.53 0.4K
15:32 90.58 90.58 90.55 90.55 2.7K
15:33 90.50 90.52 90.50 90.52 3.0K
15:34 90.54 90.55 90.54 90.55 7.1K
15:35 90.55 90.58 90.51 90.51 3.7K
15:36 90.51 90.53 90.51 90.51 9.3K
15:37 90.50 90.53 90.46 90.53 3.7K
15:38 90.55 90.59 90.55 90.58 9.9K
15:39 90.57 90.57 90.51 90.51 1.1K
15:40 90.48 90.49 90.44 90.49 8.5K
15:41 90.51 90.51 90.50 90.51 2.2K
15:42 90.51 90.51 90.50 90.50 2.5K
15:43 90.52 90.52 90.52 90.52 0.1K
15:44 90.53 90.53 90.51 90.53 0.8K
15:45 90.53 90.58 90.50 90.58 1.5K
15:46 90.55 90.55 90.52 90.52 4.0K
15:47 90.51 90.51 90.49 90.50 1.9K
15:48 90.54 90.59 90.54 90.57 2.7K
15:49 90.55 90.55 90.54 90.54 0.8K
15:50 90.51 90.60 90.51 90.60 9.7K
15:51 90.67 90.68 90.62 90.65 2.1K
15:52 90.67 90.68 90.63 90.64 7.6K
15:53 90.67 90.71 90.66 90.71 12.2K
15:54 90.70 90.78 90.67 90.71 40.4K
15:55 90.91 90.91 90.83 90.87 57.2K
15:56 90.86 90.90 90.81 90.81 12.1K
15:57 90.82 90.82 90.69 90.69 5.0K
15:58 90.71 90.72 90.70 90.71 78.0K
15:59 90.70 90.78 90.60 90.72 77.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available