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
09:30 103.22 103.23 103.17 103.18 75.6K
09:31 103.18 103.18 103.18 103.18 3.4K
09:32 103.12 103.14 103.11 103.13 17.2K
09:33 103.12 103.12 103.08 103.08 1.5K
09:34 103.04 103.12 103.04 103.09 3.4K
09:35 103.05 103.09 103.05 103.09 6.6K
09:36 103.17 103.18 103.17 103.17 6.3K
09:37 103.12 103.17 103.12 103.14 3.6K
09:38 103.15 103.18 103.13 103.18 2.4K
09:39 103.20 103.21 103.20 103.21 2.5K
09:40 103.22 103.22 103.21 103.21 3.0K
09:41 103.14 103.14 103.13 103.13 6.2K
09:42 103.13 103.24 103.13 103.24 11.9K
09:43 103.27 103.27 103.24 103.27 2.9K
09:44 103.27 103.27 103.23 103.23 5.3K
09:45 103.25 103.25 103.20 103.20 5.7K
09:46 103.23 103.23 103.19 103.19 3.5K
09:47 103.22 103.24 103.22 103.24 2.6K
09:48 103.26 103.26 103.20 103.25 1.8K
09:49 103.22 103.23 103.20 103.23 4.0K
09:50 103.21 103.21 103.18 103.19 5.2K
09:51 103.15 103.15 103.13 103.13 2.8K
09:52 103.12 103.15 103.11 103.12 2.4K
09:53 103.09 103.10 103.03 103.05 3.4K
09:54 103.04 103.09 103.03 103.09 5.5K
09:55 103.08 103.14 103.08 103.14 3.4K
09:56 103.14 103.16 103.14 103.16 3.0K
09:57 103.20 103.23 103.20 103.23 6.3K
09:58 103.25 103.26 103.22 103.26 3.2K
09:59 103.22 103.27 103.22 103.27 2.6K
10:00 103.27 103.28 103.24 103.26 3.3K
10:01 103.27 103.27 103.24 103.24 2.1K
10:02 103.29 103.31 103.29 103.30 9.8K
10:04 103.23 103.23 103.19 103.19 1.5K
10:05 103.21 103.23 103.21 103.23 4.1K
10:06 103.21 103.24 103.21 103.24 2.0K
10:07 103.21 103.22 103.21 103.22 6.4K
10:08 103.27 103.27 103.26 103.26 3.2K
10:09 103.28 103.28 103.25 103.26 1.0K
10:10 103.24 103.33 103.24 103.32 4.2K
10:11 103.33 103.35 103.32 103.35 8.9K
10:12 103.35 103.35 103.28 103.28 9.6K
10:14 103.23 103.23 103.20 103.20 2.0K
10:15 103.16 103.22 103.16 103.22 2.3K
10:16 103.20 103.20 103.20 103.19 0.6K
10:17 103.29 103.29 103.26 103.27 45.2K
10:18 103.31 103.31 103.31 103.31 1.0K
10:19 103.33 103.36 103.31 103.36 3.1K
10:20 103.37 103.37 103.34 103.34 2.6K
10:21 103.30 103.31 103.30 103.31 1.1K
10:23 103.32 103.32 103.27 103.27 2.1K
10:24 103.26 103.26 103.19 103.19 11.7K
10:25 103.17 103.18 103.17 103.18 1.8K
10:26 103.16 103.16 103.16 103.16 2.6K
10:27 103.16 103.16 103.16 103.16 0.5K
10:28 103.18 103.20 103.18 103.20 1.4K
10:29 103.17 103.17 103.17 103.17 0.2K
10:30 103.12 103.12 103.12 103.12 0.9K
10:31 103.18 103.18 103.18 103.18 1.6K
10:33 103.14 103.14 103.14 103.14 3.7K
10:34 103.16 103.16 103.11 103.13 2.2K
10:35 103.14 103.14 103.14 103.14 0.6K
10:36 103.11 103.12 103.10 103.10 1.7K
10:37 103.12 103.12 103.12 103.12 2.5K
10:39 103.15 103.15 103.15 103.15 0.5K
10:40 103.08 103.08 103.08 103.08 1.1K
10:41 103.12 103.12 103.12 103.12 0.4K
10:42 103.10 103.10 103.10 103.10 1.2K
10:43 103.11 103.11 103.11 103.11 1.6K
10:45 103.14 103.14 103.14 103.14 0.5K
10:46 103.13 103.13 103.05 103.05 6.0K
10:47 103.03 103.04 102.98 102.98 5.4K
10:48 102.98 102.98 102.91 102.91 2.2K
10:49 102.97 102.98 102.97 102.98 2.6K
10:51 103.06 103.06 103.06 103.06 1.0K
10:52 103.04 103.04 103.04 103.04 1.1K
10:53 103.03 103.03 103.03 103.03 4.0K
10:54 103.04 103.04 103.04 103.04 1.5K
10:56 103.01 103.01 103.01 103.01 5.4K
10:57 103.02 103.02 103.02 103.02 1.2K
10:59 102.99 102.99 102.99 102.99 0.4K
11:00 102.97 102.97 102.93 102.94 3.5K
11:01 102.94 102.99 102.94 102.99 1.4K
11:03 102.98 103.03 102.98 103.03 6.0K
11:04 103.03 103.04 103.01 103.01 1.6K
11:05 102.96 102.96 102.93 102.93 0.5K
11:06 102.96 102.96 102.96 102.96 1.7K
11:10 102.93 102.93 102.93 102.93 0.8K
11:12 102.96 102.98 102.96 102.98 0.9K
11:13 103.02 103.02 103.02 103.02 0.4K
11:14 103.04 103.09 103.04 103.09 8.2K
11:15 103.10 103.10 103.09 103.09 2.4K
11:16 103.09 103.09 103.05 103.05 4.2K
11:19 103.08 103.08 103.08 103.08 0.8K
11:20 103.14 103.14 103.14 103.14 2.2K
11:22 103.06 103.06 103.06 103.06 2.2K
11:25 103.09 103.09 103.08 103.08 1.2K
11:27 103.09 103.09 103.09 103.09 20.3K
11:30 103.06 103.06 103.06 103.06 2.2K
11:31 103.10 103.10 103.05 103.05 2.1K
11:33 103.07 103.08 103.07 103.08 2.8K
11:35 103.08 103.08 103.08 103.08 0.8K
11:36 103.06 103.06 103.06 103.06 1.0K
11:38 103.04 103.04 103.04 103.04 0.5K
11:39 103.02 103.02 103.02 103.02 2.7K
11:42 103.01 103.01 103.01 103.01 6.2K
11:44 103.10 103.10 103.10 103.10 7.7K
11:47 103.13 103.13 103.13 103.13 1.7K
11:48 103.12 103.16 103.12 103.16 1.8K
11:49 103.16 103.16 103.16 103.16 1.2K
11:51 103.20 103.21 103.20 103.21 1.4K
11:52 103.24 103.24 103.22 103.22 4.4K
11:53 103.27 103.27 103.25 103.25 1.1K
11:54 103.26 103.26 103.26 103.26 1.9K
11:55 103.27 103.27 103.27 103.27 3.0K
11:58 103.33 103.33 103.33 103.33 0.5K
11:59 103.33 103.33 103.31 103.32 2.2K
12:03 103.34 103.34 103.34 103.34 2.2K
12:05 103.37 103.37 103.35 103.35 6.2K
12:07 103.44 103.49 103.44 103.49 4.2K
12:08 103.51 103.53 103.51 103.53 5.7K
12:09 103.58 103.63 103.58 103.61 16.2K
12:10 103.68 103.68 103.68 103.68 1.3K
12:11 103.63 103.68 103.63 103.67 1.8K
12:12 103.68 103.68 103.59 103.59 4.6K
12:14 103.58 103.58 103.55 103.55 1.9K
12:15 103.56 103.56 103.54 103.54 1.3K
12:16 103.54 103.58 103.54 103.58 3.2K
12:17 103.57 103.57 103.57 103.57 2.6K
12:18 103.56 103.56 103.51 103.52 3.3K
12:20 103.51 103.52 103.49 103.52 2.1K
12:21 103.49 103.50 103.49 103.50 1.5K
12:22 103.56 103.56 103.56 103.56 0.1K
12:24 103.54 103.58 103.54 103.58 1.7K
12:25 103.52 103.52 103.52 103.52 0.4K
12:26 103.52 103.52 103.52 103.52 0.6K
12:27 103.53 103.53 103.53 103.53 0.6K
12:28 103.54 103.55 103.54 103.55 1.0K
12:30 103.55 103.55 103.55 103.55 1.4K
12:31 103.57 103.57 103.57 103.57 1.4K
12:32 103.52 103.52 103.52 103.52 6.2K
12:33 103.50 103.50 103.50 103.50 1.7K
12:35 103.47 103.48 103.47 103.48 1.3K
12:36 103.48 103.48 103.48 103.48 0.8K
12:37 103.40 103.42 103.40 103.42 3.8K
12:39 103.40 103.40 103.39 103.39 0.9K
12:40 103.38 103.38 103.33 103.33 2.8K
12:41 103.27 103.34 103.27 103.33 5.2K
12:42 103.29 103.29 103.26 103.26 3.2K
12:43 103.28 103.28 103.26 103.26 1.7K
12:44 103.22 103.23 103.21 103.23 3.3K
12:45 103.16 103.22 103.16 103.21 6.6K
12:47 103.23 103.23 103.23 103.23 1.3K
12:48 103.24 103.24 103.24 103.24 0.6K
12:49 103.22 103.22 103.22 103.22 0.3K
12:50 103.21 103.26 103.21 103.26 2.2K
12:51 103.30 103.30 103.29 103.29 2.0K
12:52 103.30 103.30 103.27 103.27 1.8K
12:53 103.24 103.24 103.22 103.22 1.1K
12:54 103.20 103.20 103.20 103.20 1.8K
12:55 103.20 103.20 103.19 103.19 5.1K
13:02 103.21 103.22 103.21 103.22 2.5K
13:05 103.19 103.19 103.19 103.19 2.7K
13:06 103.22 103.22 103.22 103.22 1.8K
13:08 103.23 103.23 103.23 103.23 1.6K
13:09 103.20 103.20 103.20 103.20 2.6K
13:10 103.16 103.16 103.16 103.16 0.5K
13:12 103.18 103.19 103.18 103.19 2.4K
13:13 103.15 103.15 103.15 103.15 6.0K
13:16 103.08 103.10 103.08 103.10 2.8K
13:17 103.11 103.11 103.10 103.10 24.1K
13:21 103.09 103.14 103.09 103.14 40.4K
13:22 103.13 103.16 103.13 103.16 8.0K
13:25 103.13 103.13 103.13 103.13 1.9K
13:29 103.11 103.11 103.11 103.11 0.9K
13:30 103.12 103.17 103.12 103.16 1.0K
13:31 103.15 103.15 103.15 103.15 1.0K
13:32 103.16 103.18 103.16 103.18 2.4K
13:33 103.14 103.15 103.14 103.15 2.0K
13:34 103.15 103.15 103.15 103.14 1.7K
13:36 103.09 103.09 103.07 103.07 2.2K
13:38 103.04 103.04 102.98 102.98 6.1K
13:39 103.00 103.00 103.00 103.00 2.2K
13:40 102.96 102.96 102.89 102.89 4.2K
13:41 102.91 102.93 102.91 102.93 2.4K
13:42 102.92 102.92 102.92 102.92 1.2K
13:43 102.94 102.94 102.93 102.93 1.5K
13:44 102.96 102.96 102.96 102.96 1.1K
13:45 102.94 102.94 102.93 102.93 1.5K
13:46 102.91 102.92 102.89 102.89 2.5K
13:47 102.99 103.02 102.99 103.02 0.4K
13:48 103.01 103.03 103.01 103.03 2.5K
13:50 103.04 103.04 103.03 103.03 1.7K
13:53 102.99 102.99 102.99 102.99 3.4K
13:56 103.00 103.00 103.00 103.00 2.3K
13:59 102.94 102.94 102.94 102.94 4.2K
14:00 102.98 102.98 102.98 102.98 8.0K
14:01 102.93 102.93 102.91 102.91 4.4K
14:02 103.00 103.00 103.00 103.00 2.3K
14:03 102.97 102.98 102.95 102.95 18.2K
14:04 102.92 102.93 102.92 102.93 2.2K
14:05 102.87 102.87 102.86 102.86 2.9K
14:06 102.92 102.92 102.91 102.91 0.8K
14:07 102.93 102.93 102.93 102.93 1.6K
14:08 102.89 102.90 102.89 102.90 2.3K
14:10 102.88 102.88 102.88 102.88 1.4K
14:11 102.90 102.90 102.90 102.90 0.3K
14:12 102.90 102.90 102.90 102.89 1.8K
14:16 102.98 102.98 102.98 102.98 2.0K
14:17 102.91 102.91 102.91 102.91 0.7K
14:18 102.91 102.91 102.91 102.91 2.1K
14:21 102.87 102.87 102.87 102.87 2.4K
14:25 103.00 103.00 102.97 102.98 98.8K
14:26 102.97 103.00 102.95 102.99 10.9K
14:27 102.95 102.95 102.93 102.93 1.1K
14:28 102.88 102.88 102.87 102.87 3.1K
14:29 102.87 102.88 102.87 102.88 1.8K
14:30 102.91 102.97 102.91 102.97 5.5K
14:32 102.97 102.97 102.97 102.97 1.3K
14:36 102.95 102.95 102.95 102.95 1.0K
14:37 102.95 102.95 102.95 102.95 0.6K
14:39 102.99 102.99 102.97 102.97 3.5K
14:42 102.88 102.88 102.88 102.88 1.4K
14:43 102.87 102.88 102.83 102.83 5.3K
14:44 102.82 102.82 102.63 102.63 1.9K
14:45 102.62 102.71 102.62 102.71 8.1K
14:46 102.72 102.77 102.71 102.77 1.7K
14:47 102.80 102.80 102.80 102.80 0.6K
14:48 102.77 102.78 102.77 102.78 1.5K
14:50 102.89 102.89 102.89 102.89 1.0K
14:51 102.88 102.88 102.88 102.88 1.0K
14:52 102.86 102.86 102.86 102.85 0.5K
14:53 102.85 102.85 102.82 102.82 1.6K
14:54 102.83 102.83 102.83 102.83 0.5K
14:55 102.82 102.82 102.82 102.82 0.6K
14:56 102.85 102.85 102.85 102.85 6.3K
14:58 102.86 102.92 102.86 102.92 12.9K
14:59 102.93 102.94 102.93 102.94 6.4K
15:01 102.88 102.91 102.88 102.91 0.4K
15:02 102.91 102.91 102.88 102.88 0.5K
15:03 102.89 102.89 102.88 102.88 0.8K
15:04 102.87 102.89 102.87 102.89 2.3K
15:06 102.86 102.87 102.86 102.87 3.5K
15:10 102.91 102.91 102.91 102.91 1.2K
15:11 102.92 102.92 102.92 102.92 2.0K
15:13 102.87 102.87 102.87 102.87 0.6K
15:14 102.84 102.84 102.84 102.84 1.3K
15:15 102.84 102.85 102.79 102.79 6.7K
15:16 102.76 102.80 102.76 102.80 6.0K
15:17 102.79 102.80 102.79 102.79 1.8K
15:18 102.77 102.77 102.75 102.75 2.5K
15:19 102.81 102.82 102.81 102.82 2.1K
15:20 102.85 102.89 102.84 102.89 1.9K
15:21 102.87 102.87 102.87 102.87 0.5K
15:22 102.88 102.88 102.85 102.85 1.3K
15:23 102.89 102.89 102.87 102.87 2.1K
15:24 102.85 102.89 102.85 102.89 3.0K
15:25 102.86 102.86 102.86 102.86 0.7K
15:26 102.85 102.85 102.83 102.83 22.8K
15:27 102.82 102.82 102.82 102.82 1.9K
15:28 102.82 102.82 102.82 102.82 2.1K
15:29 102.81 102.81 102.81 102.81 1.1K
15:30 102.81 102.81 102.80 102.80 2.3K
15:31 102.78 102.78 102.78 102.78 2.6K
15:32 102.78 102.78 102.78 102.78 0.2K
15:33 102.79 102.79 102.79 102.79 0.9K
15:34 102.76 102.77 102.76 102.77 1.4K
15:35 102.80 102.80 102.77 102.77 1.4K
15:36 102.76 102.77 102.76 102.77 1.5K
15:37 102.71 102.76 102.71 102.76 3.4K
15:38 102.78 102.78 102.78 102.78 2.9K
15:39 102.75 102.75 102.75 102.75 0.9K
15:40 102.76 102.76 102.76 102.76 0.4K
15:41 102.75 102.75 102.72 102.72 4.0K
15:43 102.72 102.72 102.72 102.72 1.3K
15:44 102.74 102.76 102.74 102.76 0.9K
15:45 102.74 102.74 102.71 102.71 1.9K
15:46 102.69 102.69 102.69 102.69 3.6K
15:47 102.69 102.70 102.67 102.67 2.9K
15:48 102.66 102.66 102.65 102.66 4.6K
15:49 102.69 102.70 102.69 102.70 2.4K
15:50 102.73 102.73 102.54 102.55 9.8K
15:51 102.52 102.52 102.46 102.46 13.0K
15:52 102.45 102.45 102.36 102.36 6.1K
15:53 102.34 102.35 102.33 102.33 9.8K
15:54 102.35 102.40 102.35 102.36 12.1K
15:55 102.33 102.35 102.33 102.35 22.7K
15:56 102.30 102.40 102.30 102.40 17.0K
15:57 102.35 102.44 102.32 102.44 6.6K
15:58 102.43 102.51 102.43 102.51 24.1K
15:59 102.52 102.71 102.52 102.68 79.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available