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
09:30 102.15 102.27 102.15 102.23 70.8K
09:31 102.27 102.28 102.21 102.21 8.8K
09:32 102.25 102.25 102.23 102.23 2.8K
09:33 102.17 102.21 102.16 102.16 1.0K
09:34 102.09 102.09 102.06 102.06 2.4K
09:35 102.14 102.17 102.11 102.16 9.4K
09:36 102.23 102.23 102.23 102.23 5.2K
09:37 102.23 102.23 102.22 102.22 1.8K
09:38 102.24 102.24 102.18 102.18 2.7K
09:39 102.22 102.22 102.19 102.19 1.4K
09:40 102.23 102.23 102.15 102.15 5.8K
09:41 102.17 102.29 102.17 102.29 6.2K
09:42 102.30 102.36 102.30 102.36 4.3K
09:43 102.36 102.36 102.28 102.28 3.4K
09:44 102.30 102.32 102.30 102.32 1.9K
09:45 102.40 102.46 102.40 102.45 2.9K
09:46 102.43 102.48 102.43 102.48 5.5K
09:47 102.49 102.57 102.49 102.57 5.8K
09:48 102.57 102.57 102.55 102.56 1.9K
09:49 102.55 102.55 102.50 102.53 4.8K
09:50 102.53 102.53 102.45 102.52 3.8K
09:51 102.58 102.59 102.58 102.59 6.2K
09:52 102.60 102.60 102.54 102.54 4.8K
09:53 102.56 102.65 102.56 102.65 12.8K
09:54 102.64 102.64 102.59 102.59 2.1K
09:55 102.69 102.69 102.69 102.69 0.8K
09:56 102.71 102.71 102.68 102.68 1.5K
09:57 102.67 102.68 102.64 102.68 1.4K
09:58 102.68 102.72 102.68 102.70 5.9K
09:59 102.70 102.70 102.66 102.69 2.8K
10:00 102.72 102.72 102.69 102.69 5.0K
10:01 102.76 102.78 102.74 102.78 2.0K
10:02 102.82 102.82 102.78 102.78 2.8K
10:03 102.80 102.80 102.78 102.78 2.1K
10:04 102.85 102.89 102.84 102.89 6.0K
10:05 102.85 102.86 102.83 102.85 4.1K
10:06 102.91 102.91 102.91 102.91 3.2K
10:07 102.98 102.98 102.96 102.96 2.9K
10:08 102.95 102.95 102.88 102.88 17.5K
10:09 102.94 103.00 102.94 103.00 12.9K
10:10 102.98 102.99 102.97 102.97 11.8K
10:11 102.96 102.96 102.89 102.90 4.8K
10:12 102.90 102.91 102.82 102.82 8.3K
10:13 102.84 102.84 102.83 102.83 4.9K
10:14 102.84 102.84 102.78 102.78 1.8K
10:15 102.80 102.80 102.73 102.73 5.5K
10:16 102.70 102.73 102.70 102.70 2.8K
10:17 102.75 102.75 102.74 102.74 1.8K
10:18 102.79 102.79 102.78 102.78 5.7K
10:19 102.82 102.82 102.82 102.82 1.4K
10:20 102.75 102.78 102.75 102.78 1.9K
10:21 102.82 102.82 102.82 102.82 0.6K
10:22 102.77 102.77 102.77 102.77 0.9K
10:23 102.80 102.80 102.77 102.77 1.2K
10:24 102.80 102.80 102.78 102.78 2.8K
10:26 102.78 102.81 102.77 102.81 0.9K
10:27 102.81 102.90 102.81 102.90 5.8K
10:29 102.87 102.90 102.87 102.90 1.3K
10:30 102.90 102.93 102.90 102.93 4.0K
10:31 102.96 102.98 102.96 102.98 7.8K
10:32 103.02 103.03 103.02 103.03 0.9K
10:33 103.03 103.03 103.03 103.03 1.1K
10:34 103.07 103.07 103.05 103.05 5.7K
10:35 103.05 103.08 103.05 103.08 1.1K
10:36 103.08 103.08 103.08 103.08 1.9K
10:37 103.06 103.06 103.05 103.05 3.8K
10:38 102.99 102.99 102.99 102.99 0.8K
10:39 103.02 103.02 102.96 102.96 2.2K
10:40 102.99 102.99 102.99 102.99 1.0K
10:41 102.99 102.99 102.93 102.93 6.8K
10:42 102.90 102.90 102.89 102.89 1.0K
10:43 102.93 102.93 102.93 102.93 1.8K
10:46 102.89 102.89 102.89 102.89 0.3K
10:47 102.91 102.91 102.91 102.91 1.0K
10:48 102.87 102.88 102.86 102.88 1.4K
10:50 102.89 102.89 102.83 102.82 1.1K
10:51 102.81 102.81 102.81 102.81 1.8K
10:52 102.80 102.80 102.80 102.80 0.7K
10:53 102.76 102.77 102.76 102.77 2.0K
10:54 102.80 102.81 102.77 102.77 4.9K
10:55 102.76 102.76 102.69 102.73 5.9K
10:56 102.77 102.77 102.76 102.76 6.1K
10:57 102.71 102.72 102.71 102.71 3.5K
10:58 102.69 102.69 102.67 102.67 2.1K
10:59 102.71 102.71 102.70 102.70 4.3K
11:00 102.71 102.71 102.71 102.71 3.9K
11:01 102.63 102.67 102.63 102.67 2.5K
11:02 102.63 102.67 102.63 102.67 25.6K
11:03 102.76 102.76 102.76 102.76 0.4K
11:04 102.75 102.76 102.75 102.76 1.4K
11:05 102.77 102.77 102.73 102.77 1.7K
11:06 102.84 102.84 102.83 102.84 1.9K
11:07 102.82 102.82 102.81 102.81 0.8K
11:08 102.85 102.89 102.85 102.89 3.8K
11:09 102.88 102.89 102.88 102.89 3.3K
11:10 102.83 102.83 102.80 102.80 31.8K
11:11 102.80 102.80 102.80 102.79 2.5K
11:12 102.74 102.74 102.74 102.74 1.3K
11:13 102.73 102.77 102.73 102.77 2.3K
11:14 102.78 102.87 102.78 102.87 2.8K
11:15 102.86 102.86 102.86 102.86 2.0K
11:16 102.81 102.81 102.81 102.81 0.2K
11:17 102.81 102.81 102.81 102.81 0.3K
11:18 102.82 102.82 102.80 102.80 2.1K
11:19 102.80 102.80 102.78 102.78 1.1K
11:20 102.78 102.78 102.73 102.73 2.0K
11:21 102.76 102.76 102.76 102.76 1.3K
11:22 102.72 102.72 102.72 102.72 1.1K
11:23 102.75 102.75 102.73 102.73 2.1K
11:25 102.79 102.79 102.79 102.79 1.6K
11:26 102.75 102.75 102.75 102.75 1.0K
11:27 102.74 102.74 102.74 102.74 0.4K
11:28 102.80 102.80 102.78 102.78 1.9K
11:30 102.74 102.75 102.64 102.64 1.8K
11:31 102.70 102.72 102.70 102.72 2.0K
11:32 102.70 102.70 102.69 102.69 0.8K
11:33 102.65 102.65 102.64 102.64 2.6K
11:34 102.65 102.65 102.65 102.65 3.6K
11:35 102.55 102.55 102.55 102.55 1.1K
11:36 102.59 102.59 102.59 102.59 0.8K
11:37 102.62 102.62 102.59 102.59 1.4K
11:38 102.54 102.54 102.54 102.54 2.8K
11:39 102.47 102.51 102.44 102.51 1.9K
11:40 102.49 102.49 102.40 102.39 3.1K
11:41 102.43 102.49 102.43 102.49 3.9K
11:42 102.47 102.48 102.46 102.46 1.0K
11:43 102.46 102.46 102.44 102.46 1.9K
11:44 102.45 102.45 102.41 102.41 12.6K
11:45 102.48 102.48 102.48 102.48 3.1K
11:46 102.45 102.45 102.39 102.45 6.6K
11:47 102.45 102.53 102.45 102.53 5.1K
11:48 102.57 102.57 102.55 102.55 5.7K
11:49 102.60 102.62 102.60 102.61 1.5K
11:50 102.58 102.64 102.58 102.64 4.0K
11:51 102.60 102.60 102.60 102.60 0.4K
11:52 102.60 102.61 102.60 102.61 2.6K
11:53 102.64 102.72 102.64 102.71 3.1K
11:54 102.72 102.78 102.72 102.77 3.5K
11:55 102.76 102.83 102.76 102.83 4.1K
11:56 102.85 102.86 102.85 102.86 3.0K
11:57 102.87 102.87 102.86 102.87 3.2K
11:58 102.87 102.87 102.83 102.83 1.8K
11:59 102.85 102.85 102.85 102.85 1.6K
12:00 102.86 102.86 102.86 102.86 0.9K
12:01 102.86 102.93 102.86 102.93 3.4K
12:02 102.93 102.95 102.93 102.95 3.0K
12:03 102.97 102.97 102.97 102.97 0.9K
12:04 102.98 102.98 102.97 102.97 1.8K
12:05 102.95 103.00 102.95 103.00 3.4K
12:06 102.99 102.99 102.97 102.98 2.4K
12:07 102.96 102.96 102.96 102.96 1.0K
12:08 102.99 102.99 102.98 102.98 0.8K
12:09 102.98 102.98 102.98 102.97 2.0K
12:10 102.97 102.97 102.97 102.97 0.6K
12:11 103.00 103.01 103.00 103.01 2.4K
12:12 102.97 102.98 102.97 102.98 2.4K
12:13 102.96 102.97 102.96 102.97 3.0K
12:14 102.98 103.01 102.98 103.01 2.4K
12:15 103.00 103.00 103.00 103.00 0.8K
12:16 103.03 103.15 103.03 103.15 6.2K
12:17 103.15 103.18 103.13 103.13 6.2K
12:18 103.14 103.14 103.14 103.14 0.5K
12:19 103.12 103.12 103.12 103.12 2.7K
12:20 103.14 103.14 103.11 103.12 1.9K
12:21 103.15 103.15 103.14 103.14 1.9K
12:22 103.13 103.13 103.09 103.10 2.8K
12:23 103.08 103.08 103.06 103.06 1.5K
12:24 103.05 103.08 103.05 103.08 1.1K
12:25 103.09 103.09 103.09 103.09 0.5K
12:26 103.06 103.07 103.05 103.06 2.0K
12:27 103.05 103.05 103.04 103.04 0.6K
12:28 103.02 103.03 103.02 103.03 1.9K
12:29 103.04 103.04 103.04 103.04 2.2K
12:30 103.04 103.04 103.04 103.04 0.7K
12:31 103.08 103.08 103.05 103.05 1.9K
12:33 103.03 103.03 102.97 102.97 1.6K
12:34 103.00 103.00 103.00 103.00 0.3K
12:35 103.02 103.02 103.01 103.01 2.8K
12:37 103.01 103.02 103.01 103.02 1.3K
12:38 103.00 103.04 103.00 103.02 3.1K
12:39 103.03 103.03 103.03 103.03 1.8K
12:40 103.05 103.05 103.05 103.05 0.4K
12:41 103.09 103.10 103.09 103.10 2.6K
12:42 103.10 103.11 103.10 103.11 2.9K
12:43 103.09 103.11 103.09 103.10 2.1K
12:45 103.09 103.10 103.09 103.10 1.0K
12:46 103.09 103.10 103.08 103.08 7.2K
12:50 103.02 103.02 102.96 102.96 1.0K
12:51 102.97 102.97 102.96 102.96 2.7K
12:52 103.02 103.02 102.95 102.96 1.3K
12:53 102.96 102.96 102.95 102.95 1.0K
12:54 102.91 102.91 102.91 102.91 13.7K
12:55 102.96 102.98 102.96 102.98 1.7K
12:58 102.96 102.96 102.96 102.96 1.1K
12:59 102.93 102.93 102.93 102.93 3.0K
13:00 102.93 102.93 102.89 102.89 1.2K
13:01 102.90 102.90 102.82 102.83 10.1K
13:02 102.82 102.84 102.81 102.82 2.8K
13:03 102.83 102.85 102.83 102.85 1.1K
13:04 102.93 102.93 102.93 102.93 1.3K
13:06 102.90 102.90 102.89 102.89 1.1K
13:07 102.88 102.88 102.88 102.88 0.5K
13:08 102.88 102.88 102.88 102.88 1.6K
13:09 102.92 102.96 102.92 102.96 1.5K
13:10 102.95 102.95 102.93 102.93 0.7K
13:11 102.89 102.89 102.88 102.88 3.0K
13:12 102.88 102.89 102.88 102.89 1.0K
13:13 102.95 102.95 102.94 102.94 1.0K
13:14 102.96 102.96 102.95 102.95 1.9K
13:17 102.85 102.86 102.85 102.86 0.5K
13:18 102.86 102.86 102.83 102.83 1.3K
13:19 102.83 102.85 102.82 102.85 1.6K
13:22 102.96 102.97 102.96 102.97 2.4K
13:23 102.95 103.01 102.95 103.01 33.0K
13:24 103.01 103.01 103.01 103.01 1.4K
13:25 102.96 102.96 102.94 102.94 2.1K
13:26 102.90 102.90 102.90 102.90 1.7K
13:27 102.88 102.90 102.88 102.90 1.1K
13:28 102.91 102.91 102.91 102.91 0.6K
13:29 102.89 102.89 102.89 102.89 3.0K
13:31 102.98 102.98 102.97 102.97 2.2K
13:33 102.98 102.98 102.98 102.98 0.7K
13:34 102.97 102.97 102.96 102.97 2.1K
13:35 103.00 103.00 102.97 102.97 3.9K
13:39 103.02 103.02 103.02 103.02 2.0K
13:41 103.07 103.07 103.07 103.07 1.1K
13:42 103.10 103.13 103.10 103.13 1.9K
13:43 103.12 103.12 103.12 103.12 0.6K
13:44 103.14 103.14 103.13 103.13 1.2K
13:46 103.12 103.12 103.09 103.09 0.5K
13:47 103.08 103.08 103.08 103.07 0.8K
13:48 103.14 103.14 103.12 103.12 1.3K
13:49 103.12 103.14 103.11 103.11 0.8K
13:50 103.13 103.13 103.13 103.13 1.6K
13:51 103.11 103.13 103.11 103.13 0.5K
13:52 103.12 103.12 103.12 103.12 2.5K
13:53 103.12 103.15 103.12 103.13 2.6K
13:55 103.14 103.14 103.14 103.14 0.6K
13:56 103.17 103.18 103.17 103.18 0.5K
13:57 103.18 103.18 103.18 103.18 0.8K
13:58 103.16 103.16 103.16 103.16 0.3K
13:59 103.18 103.18 103.13 103.14 1.7K
14:00 103.16 103.20 103.16 103.20 7.3K
14:01 103.23 103.23 103.22 103.23 0.6K
14:02 103.24 103.24 103.24 103.24 0.3K
14:03 103.23 103.28 103.23 103.28 3.5K
14:04 103.26 103.27 103.24 103.24 1.8K
14:05 103.24 103.24 103.24 103.24 1.9K
14:06 103.26 103.26 103.26 103.26 1.1K
14:07 103.25 103.26 103.25 103.26 0.9K
14:08 103.26 103.26 103.26 103.26 0.3K
14:09 103.24 103.24 103.22 103.22 0.5K
14:10 103.22 103.22 103.21 103.21 1.2K
14:12 103.21 103.21 103.21 103.21 0.9K
14:14 103.22 103.22 103.19 103.19 1.5K
14:15 103.19 103.19 103.19 103.19 2.4K
14:19 103.24 103.24 103.22 103.23 1.2K
14:20 103.23 103.23 103.23 103.23 1.2K
14:21 103.21 103.21 103.21 103.21 0.7K
14:22 103.24 103.24 103.22 103.22 1.1K
14:23 103.21 103.23 103.20 103.20 5.6K
14:25 103.15 103.15 103.11 103.11 3.3K
14:28 103.16 103.16 103.14 103.14 2.3K
14:30 103.18 103.18 103.18 103.18 1.2K
14:31 103.18 103.18 103.18 103.18 0.6K
14:32 103.19 103.19 103.19 103.19 0.4K
14:33 103.19 103.21 103.19 103.21 4.2K
14:35 103.22 103.22 103.22 103.22 0.4K
14:36 103.22 103.23 103.22 103.23 26.1K
14:37 103.20 103.20 103.20 103.20 0.3K
14:38 103.19 103.21 103.19 103.21 0.8K
14:39 103.16 103.16 103.15 103.15 1.3K
14:42 103.18 103.18 103.17 103.17 1.2K
14:43 103.17 103.17 103.17 103.17 1.7K
14:47 103.17 103.17 103.16 103.16 93.1K
14:48 103.18 103.18 103.18 103.18 0.9K
14:49 103.21 103.21 103.21 103.21 1.4K
14:51 103.18 103.18 103.18 103.18 0.2K
14:52 103.18 103.18 103.18 103.18 0.4K
14:53 103.22 103.22 103.22 103.22 0.2K
14:54 103.22 103.22 103.20 103.20 0.7K
14:55 103.20 103.20 103.17 103.17 1.3K
14:56 103.15 103.15 103.15 103.15 1.0K
14:57 103.18 103.18 103.18 103.18 0.7K
14:58 103.16 103.17 103.16 103.17 1.0K
15:00 103.16 103.16 103.16 103.16 0.4K
15:01 103.17 103.17 103.16 103.16 0.8K
15:02 103.14 103.14 103.14 103.14 2.0K
15:03 103.12 103.13 103.12 103.13 2.2K
15:05 103.11 103.11 103.10 103.11 1.2K
15:06 103.11 103.11 103.11 103.11 1.5K
15:07 103.11 103.11 103.11 103.11 0.2K
15:08 103.11 103.11 103.09 103.09 0.7K
15:09 103.10 103.13 103.10 103.13 3.1K
15:11 103.11 103.15 103.11 103.15 2.4K
15:12 103.14 103.14 103.14 103.14 0.4K
15:13 103.13 103.13 103.13 103.13 0.7K
15:14 103.13 103.14 103.13 103.14 2.5K
15:15 103.13 103.13 103.13 103.13 0.9K
15:17 103.18 103.18 103.17 103.17 2.2K
15:18 103.18 103.18 103.18 103.17 0.5K
15:19 103.19 103.22 103.19 103.22 1.6K
15:20 103.23 103.27 103.23 103.26 2.3K
15:21 103.25 103.25 103.22 103.22 1.9K
15:22 103.20 103.20 103.18 103.17 0.9K
15:23 103.22 103.22 103.22 103.22 1.4K
15:24 103.17 103.17 103.17 103.17 1.3K
15:25 103.18 103.18 103.18 103.18 0.7K
15:27 103.15 103.15 103.15 103.15 0.3K
15:28 103.16 103.16 103.16 103.16 3.7K
15:30 103.10 103.11 103.10 103.11 2.0K
15:32 103.07 103.09 103.07 103.08 5.4K
15:34 103.06 103.07 103.06 103.07 1.6K
15:35 103.06 103.06 103.06 103.06 3.0K
15:36 103.00 103.04 103.00 103.04 2.3K
15:37 103.02 103.02 103.02 103.02 8.1K
15:39 103.03 103.03 103.02 103.03 1.8K
15:40 103.00 103.01 103.00 103.00 1.7K
15:41 103.01 103.03 103.00 103.03 11.3K
15:42 102.98 102.98 102.91 102.95 7.1K
15:44 102.92 102.92 102.87 102.88 2.7K
15:45 102.87 102.88 102.82 102.88 2.3K
15:46 102.85 102.85 102.83 102.84 37.0K
15:47 102.82 102.82 102.79 102.82 6.0K
15:48 102.83 102.83 102.82 102.82 15.3K
15:49 102.85 102.86 102.83 102.86 5.7K
15:50 102.86 102.92 102.82 102.91 14.4K
15:51 102.90 102.96 102.90 102.96 5.0K
15:52 102.95 102.97 102.95 102.97 6.4K
15:53 103.02 103.03 103.01 103.01 1.1K
15:54 103.02 103.06 103.01 103.06 14.2K
15:55 103.06 103.06 103.05 103.05 7.7K
15:56 102.99 103.03 102.99 103.03 2.6K
15:57 103.03 103.06 103.03 103.06 2.7K
15:58 103.07 103.08 103.07 103.07 5.4K
15:59 103.09 103.15 103.03 103.10 138.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available