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
09:30 102.78 102.78 102.73 102.75 54.9K
09:31 102.79 102.79 102.75 102.75 7.4K
09:32 102.78 102.79 102.71 102.71 5.6K
09:33 102.79 102.79 102.79 102.79 1.2K
09:34 102.79 102.82 102.79 102.82 1.8K
09:35 102.84 102.84 102.83 102.83 1.2K
09:36 102.86 102.87 102.84 102.84 11.8K
09:37 102.80 102.81 102.78 102.78 2.9K
09:38 102.76 102.76 102.73 102.73 2.5K
09:39 102.79 102.83 102.79 102.83 1.0K
09:40 102.84 102.86 102.82 102.82 7.5K
09:41 102.81 102.81 102.79 102.79 1.5K
09:42 102.77 102.79 102.77 102.78 5.0K
09:43 102.85 102.85 102.85 102.85 0.5K
09:44 102.84 102.84 102.81 102.81 3.0K
09:45 102.83 102.86 102.81 102.81 10.4K
09:46 102.81 102.81 102.80 102.80 1.4K
09:47 102.81 102.83 102.80 102.80 0.9K
09:48 102.81 102.81 102.79 102.79 1.6K
09:49 102.85 102.85 102.85 102.85 3.6K
09:50 102.85 102.85 102.84 102.84 3.1K
09:51 102.85 102.87 102.85 102.87 3.3K
09:52 102.85 102.87 102.85 102.87 2.1K
09:53 102.90 102.90 102.89 102.90 2.6K
09:54 102.86 102.87 102.86 102.87 5.7K
09:55 102.88 102.88 102.88 102.88 1.2K
09:56 102.90 102.90 102.87 102.87 1.7K
09:57 102.88 102.88 102.79 102.79 6.6K
09:58 102.80 102.84 102.80 102.84 2.5K
09:59 102.81 102.81 102.79 102.79 1.0K
10:00 102.82 102.83 102.82 102.83 2.4K
10:01 102.84 102.84 102.84 102.84 1.5K
10:02 102.82 102.84 102.82 102.84 4.1K
10:03 102.78 102.79 102.78 102.79 3.6K
10:04 102.74 102.74 102.74 102.74 1.3K
10:05 102.71 102.77 102.70 102.76 5.4K
10:06 102.78 102.82 102.78 102.82 2.7K
10:07 102.83 102.83 102.74 102.77 37.9K
10:08 102.80 102.80 102.80 102.80 1.6K
10:09 102.78 102.78 102.78 102.78 2.8K
10:10 102.82 102.87 102.82 102.87 3.3K
10:11 102.87 102.88 102.87 102.88 3.5K
10:12 102.91 102.91 102.89 102.89 5.4K
10:13 102.90 102.90 102.86 102.86 2.4K
10:14 102.84 102.84 102.83 102.84 3.3K
10:15 102.84 102.84 102.84 102.84 0.6K
10:16 102.85 102.86 102.85 102.86 2.6K
10:17 102.82 102.84 102.80 102.82 2.5K
10:18 102.84 102.87 102.83 102.87 2.1K
10:19 102.88 102.92 102.88 102.92 4.4K
10:20 102.92 102.92 102.90 102.90 8.4K
10:21 102.85 102.85 102.85 102.85 2.0K
10:23 102.82 102.82 102.79 102.79 3.0K
10:24 102.84 102.85 102.84 102.85 3.0K
10:25 102.82 102.82 102.82 102.82 0.6K
10:26 102.89 102.90 102.89 102.90 3.1K
10:27 102.89 102.90 102.88 102.90 2.9K
10:28 102.90 102.90 102.90 102.90 0.5K
10:29 102.88 102.89 102.88 102.89 2.6K
10:31 102.88 102.88 102.88 102.88 0.9K
10:32 102.83 102.83 102.82 102.82 3.6K
10:33 102.86 102.90 102.86 102.90 4.2K
10:34 102.89 103.00 102.89 102.93 15.7K
10:36 103.02 103.02 103.02 103.02 2.1K
10:37 103.00 103.00 103.00 103.00 0.7K
10:38 103.00 103.00 103.00 103.00 1.6K
10:39 102.98 102.98 102.98 102.98 1.2K
10:40 102.97 102.97 102.97 102.97 1.1K
10:41 103.00 103.00 103.00 103.00 1.5K
10:42 103.01 103.03 103.01 103.03 0.8K
10:43 103.02 103.02 102.99 103.02 3.0K
10:44 103.04 103.04 103.04 103.04 0.4K
10:45 103.04 103.04 103.03 103.03 2.0K
10:46 103.08 103.09 103.08 103.09 1.1K
10:47 103.06 103.06 103.06 103.06 0.8K
10:48 103.06 103.07 103.05 103.05 1.7K
10:49 103.05 103.05 103.04 103.04 0.5K
10:50 103.03 103.04 103.03 103.04 1.0K
10:51 103.03 103.03 103.03 103.03 0.7K
10:52 103.02 103.04 103.02 103.04 0.4K
10:53 103.04 103.04 103.04 103.04 0.4K
10:54 103.04 103.04 103.03 103.03 1.2K
10:55 103.02 103.02 103.02 103.02 1.1K
10:56 103.01 103.01 102.97 102.97 8.3K
10:57 102.99 102.99 102.99 102.99 2.4K
10:58 102.96 102.96 102.96 102.96 6.8K
11:00 102.99 102.99 102.97 102.97 1.6K
11:02 103.02 103.02 103.02 103.02 0.9K
11:04 103.02 103.02 103.00 103.00 1.3K
11:06 103.01 103.01 103.00 103.00 1.3K
11:07 102.98 102.98 102.98 102.98 3.1K
11:10 103.02 103.02 103.02 103.02 1.0K
11:11 103.02 103.02 103.02 103.02 1.3K
11:12 103.02 103.02 103.00 103.00 2.0K
11:14 103.02 103.03 103.01 103.01 1.8K
11:15 103.02 103.04 103.02 103.04 0.4K
11:16 103.05 103.05 103.05 103.05 0.9K
11:17 103.05 103.05 103.05 103.05 0.7K
11:18 103.03 103.03 103.03 103.03 0.7K
11:19 103.04 103.04 103.04 103.04 0.5K
11:20 103.04 103.04 103.02 103.02 1.6K
11:21 102.98 103.00 102.98 102.99 2.4K
11:22 102.98 102.98 102.98 102.98 1.4K
11:23 102.99 103.06 102.99 103.05 2.9K
11:24 103.03 103.03 103.03 103.03 2.5K
11:25 103.05 103.07 103.05 103.07 1.3K
11:26 103.03 103.03 103.03 103.03 1.5K
11:27 103.03 103.03 103.03 103.03 0.8K
11:28 103.06 103.09 103.06 103.09 0.7K
11:29 103.08 103.08 103.08 103.08 0.9K
11:30 103.06 103.07 103.06 103.06 5.0K
11:34 103.05 103.05 103.02 103.02 1.9K
11:35 103.01 103.02 103.01 103.02 4.4K
11:38 103.02 103.02 103.02 103.02 2.8K
11:40 102.99 102.99 102.99 102.99 0.7K
11:41 102.97 102.97 102.97 102.97 2.5K
11:43 102.95 102.95 102.95 102.95 2.9K
11:45 103.00 103.00 102.96 102.97 502.7K
11:46 102.98 102.99 102.98 102.99 1.3K
11:48 102.99 102.99 102.99 102.99 0.4K
11:49 102.99 102.99 102.99 102.99 0.6K
11:50 103.01 103.03 103.01 103.03 2.9K
11:52 103.01 103.01 103.01 103.01 1.3K
11:53 103.05 103.05 103.05 103.05 0.6K
11:54 103.04 103.04 103.04 103.04 0.5K
11:55 103.04 103.04 103.04 103.04 2.0K
11:57 103.05 103.05 103.05 103.05 36.2K
11:58 103.04 103.04 103.04 103.04 0.4K
11:59 103.03 103.04 103.03 103.04 34.9K
12:00 103.03 103.06 103.03 103.06 4.5K
12:01 103.02 103.02 103.02 103.02 1.2K
12:02 103.03 103.04 103.01 103.03 58.6K
12:03 103.02 103.03 103.02 103.03 60.5K
12:04 103.03 103.03 103.03 103.03 1.6K
12:06 103.02 103.04 103.02 103.04 2.2K
12:07 103.03 103.03 103.02 103.02 6.4K
12:08 103.08 103.08 103.08 103.08 6.2K
12:09 103.08 103.08 103.08 103.08 2.5K
12:11 103.11 103.11 103.10 103.10 4.7K
12:12 103.15 103.16 103.15 103.15 1.2K
12:13 103.17 103.18 103.17 103.17 14.4K
12:15 103.18 103.18 103.17 103.17 1.5K
12:16 103.15 103.15 103.15 103.15 0.6K
12:17 103.15 103.15 103.15 103.15 1.6K
12:18 103.16 103.16 103.16 103.16 6.4K
12:19 103.17 103.18 103.17 103.17 22.7K
12:20 103.17 103.17 103.16 103.16 0.9K
12:21 103.14 103.15 103.14 103.15 0.5K
12:22 103.17 103.17 103.17 103.17 0.4K
12:23 103.17 103.22 103.17 103.22 2.3K
12:24 103.23 103.26 103.23 103.25 35.9K
12:25 103.26 103.35 103.26 103.29 1,505.5K
12:26 103.30 103.32 103.29 103.32 30.6K
12:27 103.35 103.35 103.33 103.35 32.4K
12:28 103.35 103.35 103.32 103.32 92.9K
12:29 103.32 103.32 103.32 103.31 64.3K
12:30 103.33 103.33 103.31 103.33 125.6K
12:31 103.35 103.37 103.35 103.37 76.5K
12:32 103.37 103.37 103.33 103.34 7.4K
12:33 103.32 103.33 103.32 103.32 5.3K
12:34 103.30 103.32 103.30 103.30 1.0K
12:35 103.30 103.31 103.29 103.31 0.9K
12:36 103.31 103.31 103.30 103.30 7.0K
12:37 103.31 103.33 103.31 103.33 3.3K
12:38 103.32 103.32 103.31 103.31 0.9K
12:39 103.33 103.33 103.29 103.30 2.2K
12:40 103.30 103.30 103.26 103.30 12.6K
12:41 103.28 103.30 103.28 103.30 3.2K
12:42 103.29 103.32 103.29 103.32 10.2K
12:43 103.31 103.31 103.30 103.30 5.9K
12:44 103.31 103.31 103.31 103.31 1.7K
12:45 103.31 103.31 103.29 103.29 5.3K
12:46 103.30 103.31 103.30 103.30 0.7K
12:47 103.29 103.31 103.29 103.31 0.7K
12:48 103.31 103.34 103.31 103.33 5.6K
12:49 103.32 103.32 103.31 103.31 4.2K
12:50 103.32 103.33 103.30 103.30 6.4K
12:51 103.30 103.34 103.30 103.34 4.4K
12:52 103.35 103.35 103.33 103.33 1.8K
12:53 103.34 103.36 103.34 103.35 2.2K
12:54 103.35 103.35 103.34 103.34 2.9K
12:55 103.34 103.35 103.34 103.35 1.7K
12:56 103.36 103.36 103.36 103.36 0.7K
12:57 103.36 103.37 103.36 103.36 1.6K
12:58 103.36 103.36 103.36 103.36 0.2K
12:59 103.34 103.34 103.34 103.34 3.0K
13:00 103.33 103.33 103.31 103.32 2.0K
13:01 103.33 103.33 103.33 103.33 1.3K
13:03 103.33 103.33 103.32 103.33 1.9K
13:06 103.34 103.35 103.34 103.35 1.2K
13:07 103.36 103.36 103.35 103.35 2.9K
13:08 103.34 103.34 103.33 103.33 0.7K
13:09 103.34 103.34 103.34 103.34 0.2K
13:10 103.35 103.35 103.35 103.35 2.4K
13:11 103.35 103.35 103.35 103.35 0.4K
13:12 103.35 103.35 103.35 103.35 1.2K
13:13 103.36 103.39 103.35 103.38 3.6K
13:14 103.39 103.40 103.39 103.39 1.8K
13:15 103.38 103.38 103.37 103.37 0.9K
13:16 103.35 103.35 103.35 103.35 2.2K
13:17 103.34 103.35 103.31 103.32 1.6K
13:18 103.35 103.35 103.34 103.34 2.0K
13:20 103.29 103.29 103.29 103.29 2.3K
13:21 103.31 103.32 103.31 103.32 2.5K
13:23 103.35 103.35 103.34 103.34 1.9K
13:24 103.33 103.36 103.33 103.36 0.9K
13:25 103.37 103.41 103.37 103.40 6.5K
13:26 103.40 103.40 103.40 103.40 0.4K
13:27 103.40 103.40 103.39 103.39 0.6K
13:28 103.41 103.42 103.41 103.41 8.6K
13:29 103.41 103.42 103.40 103.40 3.6K
13:30 103.43 103.43 103.43 103.43 1.6K
13:31 103.43 103.44 103.43 103.44 0.9K
13:32 103.44 103.49 103.44 103.49 5.5K
13:33 103.48 103.49 103.48 103.49 8.2K
13:34 103.49 103.49 103.48 103.48 3.9K
13:36 103.46 103.49 103.46 103.49 1.4K
13:37 103.49 103.49 103.49 103.48 1.9K
13:38 103.50 103.50 103.48 103.48 3.8K
13:39 103.46 103.46 103.45 103.45 0.9K
13:40 103.45 103.46 103.44 103.46 5.8K
13:41 103.44 103.44 103.44 103.44 4.2K
13:42 103.45 103.45 103.43 103.43 9.3K
13:45 103.46 103.46 103.46 103.46 0.9K
13:47 103.46 103.46 103.46 103.46 0.4K
13:48 103.46 103.47 103.46 103.47 6.9K
13:49 103.47 103.48 103.47 103.48 1.3K
13:50 103.45 103.45 103.45 103.45 0.6K
13:51 103.45 103.45 103.45 103.45 0.3K
13:52 103.45 103.45 103.45 103.45 1.9K
13:53 103.44 103.44 103.44 103.44 0.6K
13:54 103.43 103.44 103.43 103.44 4.2K
13:56 103.47 103.47 103.46 103.46 1.2K
13:57 103.45 103.45 103.45 103.45 0.4K
13:58 103.46 103.46 103.46 103.46 0.4K
13:59 103.46 103.46 103.43 103.43 1.2K
14:00 103.43 103.43 103.42 103.42 3.6K
14:01 103.43 103.43 103.43 103.43 1.0K
14:02 103.42 103.42 103.40 103.40 10.6K
14:03 103.39 103.41 103.39 103.41 0.8K
14:04 103.41 103.43 103.40 103.43 2.9K
14:05 103.42 103.43 103.42 103.43 1.2K
14:06 103.42 103.42 103.42 103.42 1.2K
14:07 103.45 103.45 103.45 103.45 0.2K
14:08 103.45 103.45 103.40 103.41 4.2K
14:09 103.44 103.44 103.42 103.42 0.7K
14:10 103.46 103.46 103.44 103.45 22.4K
14:12 103.47 103.47 103.47 103.47 0.5K
14:13 103.51 103.51 103.51 103.51 2.3K
14:14 103.50 103.50 103.50 103.50 0.4K
14:15 103.52 103.52 103.52 103.52 0.5K
14:16 103.51 103.51 103.50 103.49 6.0K
14:18 103.48 103.49 103.48 103.49 3.5K
14:19 103.49 103.50 103.49 103.50 2.3K
14:20 103.52 103.52 103.51 103.51 0.9K
14:21 103.52 103.52 103.52 103.52 0.4K
14:22 103.53 103.55 103.53 103.54 1.6K
14:23 103.54 103.54 103.53 103.53 6.4K
14:24 103.53 103.53 103.51 103.51 2.3K
14:26 103.50 103.50 103.47 103.49 10.9K
14:27 103.51 103.51 103.50 103.50 1.7K
14:28 103.50 103.50 103.49 103.49 0.7K
14:29 103.48 103.48 103.48 103.48 1.0K
14:30 103.51 103.53 103.51 103.52 7.0K
14:31 103.52 103.55 103.52 103.55 9.4K
14:32 103.54 103.55 103.51 103.52 7.6K
14:33 103.51 103.51 103.50 103.50 5.5K
14:34 103.51 103.51 103.50 103.50 2.4K
14:35 103.51 103.51 103.51 103.51 1.3K
14:36 103.52 103.52 103.52 103.52 7.8K
14:37 103.50 103.51 103.50 103.51 0.9K
14:41 103.51 103.51 103.51 103.51 2.1K
14:42 103.53 103.53 103.53 103.53 0.6K
14:45 103.52 103.52 103.52 103.52 2.0K
14:46 103.53 103.53 103.53 103.53 1.7K
14:47 103.55 103.55 103.54 103.54 2.1K
14:48 103.52 103.52 103.52 103.52 0.5K
14:49 103.53 103.53 103.53 103.53 0.7K
14:50 103.51 103.51 103.49 103.49 1.6K
14:52 103.48 103.48 103.48 103.48 3.3K
14:53 103.48 103.49 103.48 103.49 1.3K
14:54 103.49 103.49 103.49 103.49 0.2K
14:55 103.46 103.48 103.46 103.48 4.5K
14:56 103.47 103.49 103.47 103.49 1.9K
14:57 103.48 103.50 103.48 103.50 3.4K
14:58 103.46 103.47 103.46 103.47 10.4K
15:00 103.45 103.45 103.45 103.45 14.2K
15:01 103.45 103.45 103.45 103.45 1.9K
15:02 103.45 103.46 103.44 103.46 14.6K
15:03 103.46 103.47 103.46 103.47 1.7K
15:04 103.45 103.46 103.45 103.46 1.5K
15:05 103.48 103.48 103.48 103.48 1.0K
15:06 103.46 103.47 103.46 103.47 5.6K
15:07 103.47 103.47 103.47 103.46 0.2K
15:08 103.46 103.47 103.46 103.47 1.0K
15:09 103.48 103.48 103.47 103.47 2.5K
15:11 103.52 103.52 103.52 103.52 0.8K
15:12 103.54 103.54 103.53 103.53 1.6K
15:13 103.53 103.53 103.52 103.52 0.7K
15:14 103.53 103.53 103.51 103.51 1.1K
15:15 103.51 103.51 103.51 103.51 1.0K
15:17 103.53 103.54 103.53 103.54 9.9K
15:18 103.55 103.55 103.53 103.53 6.6K
15:19 103.53 103.55 103.53 103.55 5.3K
15:20 103.55 103.57 103.55 103.56 5.4K
15:21 103.54 103.54 103.53 103.54 0.9K
15:22 103.54 103.54 103.53 103.53 6.9K
15:23 103.53 103.53 103.53 103.53 1.1K
15:24 103.51 103.51 103.50 103.50 1.9K
15:25 103.50 103.52 103.50 103.52 4.3K
15:26 103.51 103.51 103.50 103.50 9.7K
15:27 103.49 103.51 103.49 103.50 11.3K
15:28 103.49 103.49 103.48 103.48 0.8K
15:29 103.49 103.49 103.49 103.49 6.3K
15:30 103.49 103.51 103.49 103.51 3.5K
15:31 103.48 103.48 103.48 103.48 0.8K
15:33 103.48 103.48 103.48 103.48 0.1K
15:34 103.48 103.48 103.48 103.48 2.3K
15:36 103.50 103.53 103.50 103.53 3.9K
15:37 103.53 103.53 103.53 103.53 4.8K
15:38 103.54 103.54 103.54 103.54 4.9K
15:39 103.51 103.51 103.51 103.51 27.3K
15:40 103.51 103.53 103.51 103.52 28.3K
15:41 103.52 103.52 103.52 103.52 0.5K
15:42 103.49 103.49 103.49 103.49 7.2K
15:44 103.47 103.47 103.47 103.47 0.9K
15:45 103.48 103.49 103.48 103.49 2.8K
15:46 103.49 103.49 103.49 103.49 1.3K
15:47 103.49 103.49 103.49 103.49 1.4K
15:48 103.50 103.50 103.49 103.49 1.9K
15:49 103.48 103.48 103.48 103.48 0.5K
15:50 103.43 103.45 103.43 103.43 11.1K
15:51 103.43 103.44 103.39 103.40 22.6K
15:52 103.37 103.40 103.37 103.39 5.9K
15:53 103.40 103.40 103.39 103.39 6.3K
15:54 103.40 103.40 103.36 103.36 35.0K
15:55 103.34 103.34 103.26 103.29 51.2K
15:56 103.31 103.36 103.28 103.36 67.1K
15:57 103.37 103.41 103.37 103.41 12.0K
15:58 103.39 103.41 103.38 103.38 9.6K
15:59 103.36 103.39 103.31 103.39 104.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available