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 99.76 99.76 99.51 99.51 382.0K
09:31 99.45 99.56 99.43 99.56 24.1K
09:32 99.48 99.48 99.18 99.25 37.4K
09:33 99.20 99.29 99.14 99.29 22.3K
09:34 99.26 99.26 99.11 99.20 23.5K
09:35 99.19 99.22 99.10 99.11 16.0K
09:36 99.02 99.12 99.02 99.07 43.7K
09:37 98.99 99.23 98.97 99.23 64.8K
09:38 99.19 99.23 99.12 99.17 39.1K
09:39 99.15 99.15 98.99 98.99 22.7K
09:40 98.94 98.98 98.84 98.86 19.0K
09:41 98.87 98.92 98.83 98.83 26.7K
09:42 98.82 98.82 98.60 98.60 14.8K
09:43 98.62 98.67 98.57 98.65 10.7K
09:44 98.64 98.64 98.51 98.51 9.5K
09:45 98.50 98.55 98.39 98.39 20.6K
09:46 98.35 98.45 98.33 98.40 25.5K
09:47 98.40 98.56 98.39 98.39 12.3K
09:48 98.37 98.38 98.27 98.27 18.8K
09:49 98.31 98.34 98.21 98.21 13.0K
09:50 98.25 98.27 98.18 98.26 33.1K
09:51 98.23 98.40 98.23 98.37 24.3K
09:52 98.40 98.40 98.22 98.22 30.9K
09:53 98.20 98.22 98.19 98.19 12.4K
09:54 98.18 98.28 98.17 98.28 15.1K
09:55 98.29 98.37 98.26 98.30 33.1K
09:56 98.35 98.45 98.35 98.42 34.9K
09:57 98.42 98.43 98.30 98.30 31.6K
09:58 98.27 98.36 98.24 98.24 8.1K
09:59 98.27 98.27 98.20 98.26 5.2K
10:00 98.15 98.15 97.86 97.90 40.4K
10:01 97.88 97.88 97.71 97.77 13.5K
10:02 97.74 97.76 97.68 97.71 12.2K
10:03 97.68 97.84 97.66 97.84 10.9K
10:04 97.95 98.20 97.95 98.10 36.2K
10:05 98.06 98.18 97.90 97.92 28.1K
10:06 97.89 98.10 97.89 98.10 14.5K
10:07 98.11 98.15 97.89 97.90 7.3K
10:08 97.88 98.03 97.81 98.03 25.0K
10:09 98.07 98.23 98.03 98.23 12.3K
10:10 98.24 98.39 98.21 98.33 6.3K
10:11 98.35 98.38 98.31 98.38 6.6K
10:12 98.34 98.54 98.34 98.49 26.8K
10:13 98.53 98.53 98.36 98.36 21.2K
10:14 98.38 98.44 98.38 98.40 1.8K
10:15 98.40 98.52 98.40 98.49 3.9K
10:16 98.49 98.61 98.49 98.61 7.7K
10:17 98.55 98.69 98.53 98.62 398.1K
10:18 98.62 98.71 98.61 98.61 8.9K
10:19 98.58 98.68 98.57 98.57 7.4K
10:20 98.62 98.75 98.62 98.75 9.7K
10:21 98.74 98.75 98.60 98.60 7.0K
10:22 98.58 98.66 98.46 98.48 15.8K
10:23 98.55 98.72 98.55 98.72 3.5K
10:24 98.73 98.76 98.61 98.74 4.5K
10:25 98.77 98.77 98.64 98.64 5.4K
10:26 98.68 98.86 98.68 98.86 6.5K
10:27 98.88 98.90 98.75 98.75 16.2K
10:28 98.75 98.82 98.75 98.82 8.1K
10:29 98.84 98.86 98.78 98.86 4.5K
10:30 98.79 98.89 98.79 98.85 22.5K
10:31 98.90 98.92 98.81 98.92 11.4K
10:32 98.90 98.91 98.85 98.89 9.4K
10:33 98.90 99.03 98.90 99.03 26.3K
10:34 99.04 99.07 99.00 99.06 5.6K
10:35 98.98 98.98 98.86 98.86 7.6K
10:36 98.89 98.98 98.88 98.97 9.4K
10:37 98.98 99.01 98.98 99.01 4.7K
10:38 98.99 98.99 98.95 98.95 9.6K
10:39 98.83 98.84 98.74 98.76 7.6K
10:40 98.82 98.82 98.74 98.73 7.6K
10:41 98.70 98.82 98.70 98.77 41.7K
10:42 98.76 98.76 98.63 98.66 9.6K
10:43 98.65 98.65 98.61 98.61 3.8K
10:44 98.56 98.58 98.51 98.55 6.6K
10:45 98.67 98.91 98.67 98.91 7.2K
10:46 98.83 98.84 98.78 98.84 7.2K
10:47 98.86 98.89 98.82 98.82 10.0K
10:48 98.77 98.77 98.57 98.57 6.1K
10:49 98.48 98.57 98.48 98.55 8.0K
10:50 98.58 98.62 98.48 98.52 4.2K
10:51 98.55 98.55 98.39 98.42 7.0K
10:52 98.37 98.50 98.37 98.50 8.6K
10:53 98.48 98.48 98.44 98.44 2.2K
10:54 98.52 98.52 98.48 98.48 3.0K
10:55 98.49 98.62 98.49 98.59 8.2K
10:56 98.59 98.59 98.48 98.48 4.1K
10:57 98.47 98.47 98.43 98.43 2.7K
10:58 98.42 98.47 98.42 98.47 4.2K
11:00 98.41 98.41 98.35 98.35 6.3K
11:01 98.30 98.30 98.26 98.29 6.3K
11:02 98.32 98.44 98.31 98.44 6.8K
11:03 98.45 98.51 98.43 98.49 7.2K
11:04 98.50 98.50 98.43 98.43 4.5K
11:05 98.42 98.50 98.41 98.49 4.8K
11:06 98.44 98.53 98.43 98.52 5.5K
11:07 98.58 98.59 98.57 98.57 2.1K
11:08 98.49 98.55 98.49 98.51 4.4K
11:09 98.51 98.56 98.49 98.52 7.0K
11:10 98.50 98.50 98.44 98.50 3.4K
11:11 98.52 98.67 98.52 98.67 4.6K
11:12 98.71 98.71 98.57 98.57 7.7K
11:14 98.48 98.52 98.47 98.47 12.0K
11:15 98.47 98.47 98.47 98.47 0.9K
11:16 98.63 98.68 98.63 98.68 3.0K
11:17 98.49 98.53 98.47 98.50 3.1K
11:18 98.50 98.50 98.49 98.48 1.3K
11:19 98.43 98.47 98.43 98.46 4.8K
11:20 98.45 98.57 98.45 98.50 4.9K
11:21 98.50 98.50 98.40 98.42 3.4K
11:22 98.39 98.39 98.39 98.39 2.4K
11:23 98.35 98.37 98.34 98.35 3.9K
11:24 98.30 98.30 98.28 98.28 5.4K
11:25 98.30 98.33 98.28 98.30 2.8K
11:26 98.32 98.33 98.30 98.31 6.5K
11:27 98.30 98.30 98.27 98.27 6.8K
11:28 98.30 98.30 98.24 98.24 2.1K
11:29 98.23 98.27 98.23 98.27 5.2K
11:30 98.26 98.31 98.26 98.29 6.0K
11:31 98.29 98.32 98.27 98.31 1.9K
11:32 98.31 98.36 98.27 98.36 2.7K
11:33 98.34 98.40 98.33 98.40 3.0K
11:34 98.37 98.37 98.26 98.26 3.3K
11:35 98.32 98.32 98.27 98.31 1.7K
11:36 98.31 98.37 98.31 98.37 4.1K
11:37 98.37 98.43 98.37 98.43 1.9K
11:38 98.49 98.55 98.49 98.55 1.5K
11:39 98.55 98.64 98.55 98.64 3.9K
11:40 98.62 98.74 98.62 98.74 5.1K
11:41 98.75 98.80 98.75 98.80 4.5K
11:42 98.80 98.82 98.77 98.82 4.2K
11:43 98.85 98.87 98.81 98.87 3.3K
11:44 98.86 98.94 98.83 98.92 8.9K
11:45 98.93 99.01 98.93 99.01 5.9K
11:46 99.00 99.00 98.98 99.00 1.1K
11:47 98.98 98.98 98.91 98.91 2.5K
11:48 98.88 98.95 98.88 98.89 2.5K
11:49 98.97 98.97 98.96 98.96 11.4K
11:50 98.98 98.98 98.98 98.98 1.0K
11:51 98.99 98.99 98.99 98.99 1.1K
11:52 98.90 98.90 98.87 98.88 3.0K
11:53 99.00 99.00 98.91 98.91 5.7K
11:54 99.00 99.00 98.99 98.99 2.4K
11:55 99.00 99.00 99.00 99.00 1.8K
11:56 98.94 99.00 98.92 98.97 13.8K
11:57 99.02 99.02 99.02 99.02 4.8K
11:58 99.03 99.03 99.03 99.03 11.9K
11:59 99.05 99.05 99.05 99.05 1.7K
12:00 99.04 99.17 99.04 99.14 4.4K
12:01 99.16 99.18 99.15 99.16 3.7K
12:02 99.14 99.24 99.12 99.24 6.6K
12:03 99.17 99.17 99.16 99.17 1.4K
12:04 99.19 99.27 99.19 99.27 2.4K
12:05 99.29 99.30 99.26 99.26 2.7K
12:06 99.28 99.35 99.28 99.34 11.2K
12:07 99.34 99.38 99.28 99.29 7.5K
12:08 99.31 99.31 99.25 99.25 7.8K
12:10 99.25 99.25 99.23 99.23 12.5K
12:11 99.15 99.21 99.13 99.21 14.6K
12:12 99.21 99.21 99.12 99.12 7.7K
12:13 99.10 99.21 99.10 99.21 3.5K
12:14 99.21 99.23 99.18 99.23 2.7K
12:15 99.24 99.25 99.19 99.25 3.7K
12:16 99.17 99.20 99.15 99.15 2.0K
12:17 99.15 99.25 99.14 99.24 4.1K
12:18 99.27 99.27 99.24 99.24 1.6K
12:19 99.21 99.21 99.21 99.21 1.0K
12:20 99.21 99.28 99.21 99.26 15.7K
12:21 99.22 99.22 99.13 99.15 3.3K
12:22 99.17 99.21 99.17 99.21 6.7K
12:23 99.21 99.21 99.18 99.21 2.8K
12:24 99.24 99.24 99.24 99.24 4.8K
12:25 99.24 99.35 99.24 99.35 3.6K
12:26 99.36 99.36 99.31 99.31 18.0K
12:27 99.29 99.29 99.29 99.29 0.8K
12:28 99.19 99.24 99.19 99.19 3.5K
12:29 99.16 99.16 99.13 99.13 17.7K
12:30 99.10 99.14 99.09 99.09 2.7K
12:31 99.07 99.07 99.03 99.04 3.2K
12:32 99.02 99.04 99.00 99.00 4.0K
12:33 99.04 99.12 99.04 99.12 2.2K
12:34 99.18 99.18 99.15 99.15 1.3K
12:35 99.16 99.16 99.14 99.14 0.9K
12:36 99.18 99.18 99.12 99.12 18.5K
12:37 99.16 99.16 99.16 99.16 0.9K
12:38 98.98 99.01 98.98 98.99 2.4K
12:39 98.98 99.03 98.98 99.01 1.7K
12:40 98.97 98.97 98.81 98.81 7.2K
12:41 98.84 98.89 98.84 98.84 1.8K
12:42 98.80 98.80 98.73 98.73 6.5K
12:43 98.78 98.78 98.78 98.78 0.6K
12:44 98.78 98.79 98.78 98.79 1.3K
12:45 98.80 98.89 98.80 98.88 4.2K
12:46 98.92 98.92 98.87 98.88 2.4K
12:47 98.82 98.82 98.82 98.82 1.0K
12:48 98.77 98.79 98.77 98.79 1.5K
12:49 98.75 98.77 98.75 98.77 0.9K
12:50 98.76 98.76 98.64 98.67 6.4K
12:51 98.64 98.67 98.64 98.67 2.9K
12:52 98.67 98.67 98.67 98.67 1.0K
12:53 98.75 98.75 98.54 98.54 8.9K
12:54 98.52 98.57 98.51 98.53 7.5K
12:55 98.55 98.56 98.43 98.44 3.0K
12:56 98.39 98.39 98.31 98.32 8.6K
12:57 98.34 98.34 98.31 98.31 8.7K
12:58 98.30 98.30 98.24 98.24 12.0K
12:59 98.19 98.24 98.17 98.24 4.6K
13:00 98.29 98.33 98.23 98.25 8.1K
13:01 98.29 98.29 98.20 98.20 2.1K
13:02 98.17 98.17 98.14 98.14 6.9K
13:03 98.05 98.14 98.05 98.14 5.9K
13:04 98.16 98.16 98.11 98.11 2.7K
13:05 98.10 98.10 98.00 98.05 6.8K
13:06 98.00 98.07 98.00 98.07 8.5K
13:07 98.05 98.11 98.05 98.06 9.4K
13:08 98.10 98.24 98.10 98.21 14.1K
13:09 98.24 98.24 98.16 98.21 6.8K
13:10 98.18 98.23 98.17 98.23 5.6K
13:11 98.22 98.24 98.18 98.20 5.7K
13:12 98.14 98.20 98.14 98.20 6.4K
13:13 98.19 98.19 98.08 98.08 4.2K
13:14 98.06 98.09 98.04 98.04 6.4K
13:15 98.05 98.11 98.04 98.08 3.0K
13:16 98.06 98.13 98.06 98.06 3.1K
13:17 98.05 98.06 98.00 98.00 10.0K
13:18 98.01 98.05 98.00 98.05 3.4K
13:19 98.02 98.05 98.00 98.01 2.5K
13:20 97.98 98.00 97.96 97.98 9.6K
13:21 98.03 98.10 98.03 98.09 10.5K
13:22 98.08 98.19 98.06 98.15 16.7K
13:23 98.14 98.14 98.08 98.08 6.0K
13:24 98.19 98.19 98.07 98.07 7.8K
13:25 98.02 98.07 98.00 98.00 6.7K
13:27 97.98 98.00 97.92 97.92 2.4K
13:28 97.91 97.93 97.89 97.93 4.1K
13:29 97.96 97.96 97.96 97.96 1.1K
13:30 97.94 98.19 97.94 98.19 3.0K
13:31 98.16 98.16 98.05 98.05 3.7K
13:32 98.07 98.13 98.07 98.10 4.3K
13:33 98.08 98.18 98.08 98.13 2.6K
13:34 98.11 98.13 98.06 98.07 5.2K
13:36 98.03 98.03 97.94 97.96 6.4K
13:37 97.90 97.90 97.89 97.89 0.9K
13:38 97.89 97.89 97.88 97.88 3.0K
13:39 97.88 97.89 97.88 97.89 1.9K
13:40 97.89 98.04 97.89 98.04 2.4K
13:41 98.01 98.01 98.00 98.00 2.9K
13:42 98.04 98.13 98.04 98.13 1.0K
13:43 98.10 98.10 98.07 98.07 1.6K
13:44 97.98 97.99 97.98 97.99 1.1K
13:45 98.02 98.06 98.02 98.05 1.4K
13:46 98.07 98.07 98.00 98.00 3.0K
13:47 97.95 97.95 97.90 97.92 6.3K
13:48 97.99 97.99 97.99 97.99 0.2K
13:49 98.00 98.09 98.00 98.09 4.0K
13:50 98.12 98.21 98.10 98.21 6.4K
13:51 98.21 98.22 98.15 98.17 7.4K
13:52 98.18 98.21 98.16 98.16 2.2K
13:53 98.18 98.18 98.11 98.13 93.5K
13:54 98.15 98.15 98.08 98.09 4.8K
13:56 97.95 97.97 97.95 97.95 1.5K
13:57 97.96 97.98 97.93 97.93 6.2K
13:58 97.92 97.92 97.92 97.92 2.4K
14:00 97.98 97.98 97.96 97.98 2.0K
14:01 97.99 98.03 97.99 97.99 7.0K
14:02 97.91 97.91 97.85 97.86 5.3K
14:03 97.85 97.92 97.85 97.92 4.9K
14:04 97.88 97.89 97.87 97.87 3.9K
14:05 97.84 97.89 97.84 97.86 1.5K
14:06 97.93 97.93 97.91 97.92 2.1K
14:07 97.94 97.94 97.85 97.85 2.3K
14:08 97.83 97.83 97.83 97.83 1.3K
14:09 97.87 97.87 97.58 97.67 40.3K
14:10 97.72 97.74 97.71 97.74 4.4K
14:11 97.74 97.74 97.70 97.70 6.9K
14:12 97.70 97.70 97.63 97.65 2.3K
14:13 97.63 97.68 97.63 97.67 112.8K
14:14 97.71 97.74 97.68 97.68 5.1K
14:15 97.68 97.73 97.68 97.69 3.7K
14:16 97.76 97.78 97.74 97.74 2.9K
14:17 97.74 97.80 97.74 97.80 13.2K
14:18 97.83 97.86 97.83 97.86 5.1K
14:19 97.89 97.89 97.84 97.84 5.0K
14:20 97.82 97.88 97.79 97.88 3.9K
14:21 97.76 97.77 97.74 97.77 2.9K
14:22 97.84 97.93 97.84 97.93 3.4K
14:23 97.90 98.03 97.90 98.03 2.4K
14:24 98.04 98.08 98.04 98.08 6.4K
14:25 98.08 98.08 98.06 98.08 4.2K
14:26 98.10 98.23 98.08 98.21 6.7K
14:27 98.21 98.31 98.21 98.31 7.5K
14:28 98.35 98.35 98.25 98.25 4.7K
14:29 98.30 98.31 98.28 98.31 4.1K
14:30 98.27 98.36 98.25 98.36 4.4K
14:31 98.37 98.40 98.36 98.38 10.7K
14:32 98.48 98.49 98.46 98.49 9.7K
14:33 98.45 98.46 98.38 98.42 4.0K
14:34 98.42 98.45 98.42 98.45 2.2K
14:35 98.43 98.51 98.43 98.50 1.7K
14:36 98.52 98.55 98.49 98.55 2.5K
14:37 98.53 98.55 98.53 98.53 3.6K
14:39 98.54 98.60 98.54 98.60 4.3K
14:40 98.57 98.57 98.54 98.54 3.5K
14:41 98.59 98.60 98.58 98.59 4.8K
14:42 98.60 98.63 98.59 98.60 4.4K
14:43 98.60 98.70 98.60 98.69 8.1K
14:44 98.69 98.73 98.69 98.73 4.5K
14:45 98.76 98.76 98.69 98.69 5.8K
14:46 98.68 98.68 98.67 98.67 13.8K
14:47 98.63 98.63 98.54 98.54 4.6K
14:48 98.58 98.58 98.56 98.56 3.2K
14:49 98.53 98.57 98.52 98.57 13.4K
14:50 98.55 98.55 98.43 98.43 5.1K
14:51 98.40 98.40 98.26 98.29 7.9K
14:52 98.29 98.29 98.23 98.23 1.9K
14:53 98.23 98.23 98.15 98.17 3.1K
14:54 98.21 98.21 98.21 98.21 2.7K
14:55 98.22 98.32 98.22 98.32 2.7K
14:56 98.16 98.20 98.14 98.20 4.1K
14:57 98.16 98.20 98.14 98.20 4.3K
14:58 98.23 98.34 98.21 98.34 3.6K
14:59 98.36 98.36 98.22 98.22 4.1K
15:00 98.20 98.33 98.18 98.18 11.1K
15:01 98.19 98.23 98.19 98.23 1.0K
15:02 98.15 98.15 98.11 98.14 5.5K
15:03 98.15 98.18 98.12 98.12 3.2K
15:04 98.11 98.13 98.11 98.13 2.6K
15:05 98.14 98.20 98.14 98.20 2.5K
15:06 98.21 98.24 98.21 98.24 3.7K
15:07 98.33 98.33 98.27 98.27 2.6K
15:08 98.26 98.33 98.26 98.30 14.8K
15:09 98.32 98.33 98.22 98.24 4.3K
15:10 98.24 98.30 98.24 98.30 5.9K
15:11 98.28 98.28 98.23 98.23 6.8K
15:12 98.31 98.31 98.22 98.27 8.9K
15:13 98.25 98.34 98.21 98.32 8.2K
15:14 98.33 98.33 98.27 98.29 14.0K
15:15 98.32 98.33 98.26 98.31 4.9K
15:16 98.31 98.34 98.30 98.34 4.2K
15:17 98.32 98.32 98.32 98.32 1.8K
15:18 98.36 98.40 98.36 98.40 27.6K
15:19 98.46 98.50 98.43 98.50 4.2K
15:20 98.49 98.49 98.32 98.32 5.4K
15:21 98.27 98.27 98.21 98.23 20.2K
15:22 98.20 98.23 98.20 98.20 3.8K
15:23 98.36 98.43 98.36 98.42 6.2K
15:24 98.39 98.39 98.39 98.39 1.9K
15:25 98.29 98.29 98.27 98.27 4.3K
15:26 98.27 98.33 98.26 98.33 1.7K
15:27 98.36 98.36 98.33 98.33 2.8K
15:28 98.39 98.39 98.36 98.36 1.3K
15:29 98.33 98.35 98.32 98.35 4.6K
15:30 98.19 98.31 98.08 98.30 49.5K
15:31 98.34 98.34 98.24 98.27 7.5K
15:32 98.22 98.37 98.22 98.34 6.7K
15:33 98.36 98.36 98.31 98.36 5.2K
15:34 98.35 98.35 98.33 98.33 1.8K
15:35 98.35 98.36 98.29 98.29 4.2K
15:36 98.29 98.32 98.26 98.30 9.8K
15:37 98.33 98.35 98.29 98.29 5.5K
15:38 98.28 98.30 98.25 98.25 4.8K
15:39 98.27 98.28 98.27 98.28 4.2K
15:40 98.25 98.28 98.25 98.28 13.1K
15:41 98.26 98.34 98.24 98.33 3.5K
15:42 98.35 98.35 98.30 98.34 4.9K
15:43 98.35 98.35 98.32 98.35 22.3K
15:44 98.36 98.37 98.35 98.35 4.8K
15:45 98.34 98.37 98.28 98.35 18.7K
15:46 98.38 98.41 98.38 98.41 5.3K
15:47 98.53 98.60 98.52 98.60 24.0K
15:48 98.67 98.77 98.61 98.61 7.6K
15:49 98.65 98.69 98.65 98.68 4.7K
15:50 98.72 98.79 98.62 98.67 27.7K
15:51 98.62 98.63 98.49 98.49 5.2K
15:52 98.43 98.47 98.40 98.46 7.3K
15:53 98.39 98.40 98.24 98.24 6.3K
15:54 98.24 98.47 98.24 98.47 16.4K
15:55 98.33 98.49 98.30 98.49 16.8K
15:56 98.52 98.57 98.45 98.51 13.6K
15:57 98.56 98.56 98.50 98.50 4.7K
15:58 98.53 98.53 98.42 98.42 15.4K
15:59 98.37 98.40 98.28 98.31 92.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available