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
09:30 102.63 102.67 102.36 102.36 81.2K
09:31 102.30 102.44 102.30 102.33 14.3K
09:32 102.37 102.55 102.34 102.55 9.7K
09:33 102.59 102.69 102.59 102.66 11.8K
09:34 102.64 102.64 102.58 102.58 9.3K
09:35 102.44 102.51 102.41 102.51 3.1K
09:36 102.52 102.57 102.49 102.49 12.3K
09:37 102.58 102.65 102.56 102.63 9.7K
09:38 102.63 102.63 102.61 102.62 12.5K
09:39 102.62 102.65 102.62 102.65 2.2K
09:40 102.64 102.64 102.52 102.53 7.7K
09:41 102.44 102.52 102.44 102.52 9.8K
09:42 102.56 102.56 102.47 102.53 4.4K
09:43 102.51 102.60 102.51 102.60 5.5K
09:44 102.58 102.58 102.54 102.54 3.3K
09:45 102.45 102.45 102.14 102.20 11.5K
09:46 102.14 102.16 101.99 102.07 13.2K
09:47 102.08 102.39 102.08 102.39 6.1K
09:48 102.39 102.49 102.39 102.42 13.2K
09:49 102.42 102.55 102.42 102.55 9.4K
09:50 102.58 102.58 102.52 102.52 9.4K
09:51 102.49 102.54 102.41 102.41 16.7K
09:52 102.38 102.55 102.35 102.55 10.7K
09:53 102.39 102.39 102.36 102.37 35.5K
09:54 102.46 102.52 102.46 102.52 3.7K
09:55 102.54 102.54 102.48 102.48 4.1K
09:56 102.31 102.31 102.28 102.31 7.3K
09:57 102.26 102.37 102.26 102.37 5.2K
09:58 102.33 102.33 102.31 102.31 8.9K
10:00 102.35 102.40 102.35 102.40 0.9K
10:01 102.45 102.56 102.42 102.56 14.5K
10:02 102.62 102.74 102.62 102.74 11.0K
10:03 102.78 102.78 102.74 102.75 5.5K
10:04 102.80 102.83 102.76 102.76 9.3K
10:05 102.79 102.84 102.78 102.79 7.6K
10:06 102.80 102.94 102.80 102.87 6.7K
10:07 102.84 102.84 102.77 102.80 9.0K
10:08 102.79 102.88 102.79 102.88 3.2K
10:09 102.85 102.89 102.85 102.89 3.0K
10:10 102.86 102.87 102.84 102.85 2.5K
10:11 102.84 102.86 102.80 102.86 4.0K
10:12 102.85 102.94 102.83 102.94 6.2K
10:13 102.96 102.99 102.93 102.95 9.0K
10:14 102.93 102.93 102.93 102.93 4.3K
10:15 102.94 102.94 102.92 102.92 3.2K
10:16 102.97 102.98 102.97 102.98 1.3K
10:17 102.97 103.09 102.97 103.09 20.9K
10:18 103.09 103.09 103.09 103.09 1.6K
10:19 103.00 103.05 103.00 103.05 5.4K
10:20 103.02 103.02 103.00 103.01 6.0K
10:21 103.03 103.06 103.03 103.06 5.7K
10:22 103.04 103.07 103.03 103.04 10.0K
10:23 103.03 103.07 103.03 103.06 9.6K
10:24 103.09 103.09 103.08 103.08 2.9K
10:25 103.08 103.08 102.99 102.99 2.0K
10:26 102.97 103.01 102.97 103.01 7.0K
10:27 103.05 103.09 103.05 103.09 2.7K
10:28 103.08 103.08 103.05 103.05 3.7K
10:29 103.07 103.16 103.07 103.14 35.4K
10:30 103.15 103.15 103.04 103.04 12.7K
10:32 102.91 102.95 102.91 102.95 3.4K
10:33 102.95 102.95 102.95 102.95 3.5K
10:34 102.87 102.93 102.87 102.93 5.6K
10:35 102.92 102.92 102.92 102.92 3.5K
10:36 102.93 102.93 102.91 102.91 1.9K
10:37 102.85 102.85 102.82 102.84 2.5K
10:38 102.80 102.80 102.72 102.72 2.1K
10:39 102.68 102.71 102.65 102.65 3.8K
10:40 102.69 102.70 102.66 102.69 4.1K
10:41 102.65 102.67 102.61 102.61 5.1K
10:42 102.60 102.69 102.60 102.69 1.7K
10:43 102.68 102.68 102.67 102.68 11.9K
10:44 102.70 102.79 102.69 102.79 5.2K
10:45 102.79 102.79 102.69 102.69 4.4K
10:46 102.80 102.86 102.80 102.86 1.4K
10:47 102.86 102.86 102.86 102.86 3.1K
10:48 102.76 102.76 102.76 102.76 0.5K
10:49 102.74 102.74 102.69 102.71 4.1K
10:50 102.72 102.72 102.72 102.72 2.0K
10:52 102.71 102.73 102.71 102.73 1.8K
10:53 102.79 102.79 102.74 102.74 1.6K
10:54 102.74 102.88 102.74 102.88 3.5K
10:55 102.85 102.85 102.82 102.82 1.7K
10:56 102.83 102.90 102.83 102.90 6.8K
10:57 102.86 102.86 102.86 102.86 0.7K
10:58 102.93 102.93 102.90 102.90 1.4K
10:59 102.89 102.93 102.89 102.93 8.2K
11:03 102.90 102.90 102.88 102.88 4.0K
11:04 102.83 102.86 102.83 102.86 3.2K
11:05 102.77 102.77 102.77 102.77 0.7K
11:06 102.77 102.81 102.76 102.79 2.6K
11:08 102.77 102.77 102.77 102.77 2.2K
11:09 102.77 102.77 102.77 102.77 1.7K
11:10 102.77 102.77 102.73 102.74 5.9K
11:11 102.72 102.72 102.62 102.65 14.7K
11:12 102.60 102.65 102.48 102.48 14.4K
11:13 102.52 102.53 102.52 102.53 2.7K
11:14 102.46 102.46 102.38 102.38 2.7K
11:15 102.35 102.44 102.32 102.41 5.1K
11:16 102.44 102.44 102.44 102.44 1.7K
11:17 102.52 102.59 102.52 102.59 2.2K
11:18 102.60 102.60 102.55 102.55 4.1K
11:19 102.55 102.61 102.55 102.61 5.1K
11:20 102.65 102.65 102.62 102.62 4.1K
11:21 102.60 102.67 102.56 102.67 2.8K
11:22 102.65 102.65 102.65 102.65 3.5K
11:23 102.70 102.84 102.70 102.84 16.3K
11:24 102.93 102.93 102.86 102.87 7.0K
11:25 102.85 102.86 102.85 102.86 0.7K
11:26 102.84 102.84 102.80 102.80 2.1K
11:27 102.86 102.86 102.86 102.86 2.0K
11:28 102.76 102.76 102.74 102.73 2.2K
11:29 102.81 102.81 102.69 102.79 10.6K
11:30 102.76 102.86 102.76 102.86 5.4K
11:31 102.82 102.82 102.76 102.82 2.3K
11:32 102.77 102.77 102.77 102.77 3.7K
11:33 102.81 102.85 102.81 102.85 6.0K
11:34 102.99 102.99 102.93 102.95 3.9K
11:35 102.96 102.98 102.96 102.98 2.1K
11:36 103.00 103.00 102.98 102.98 1.8K
11:37 102.94 102.94 102.94 102.94 0.8K
11:38 102.95 102.95 102.95 102.95 3.9K
11:39 102.92 102.92 102.92 102.92 3.0K
11:41 102.97 103.02 102.93 103.02 6.0K
11:42 102.99 103.03 102.99 103.03 2.8K
11:43 103.03 103.03 103.00 103.00 5.9K
11:44 102.97 102.97 102.97 102.97 1.0K
11:45 102.97 102.97 102.85 102.85 2.2K
11:46 102.85 102.85 102.85 102.85 2.1K
11:47 102.86 102.86 102.80 102.80 3.1K
11:48 102.83 102.83 102.83 102.83 0.3K
11:49 102.82 102.82 102.82 102.82 1.2K
11:50 102.84 102.84 102.80 102.80 2.8K
11:51 102.72 102.72 102.70 102.70 3.7K
11:52 102.69 102.70 102.61 102.61 5.0K
11:53 102.55 102.55 102.54 102.55 4.5K
11:54 102.52 102.53 102.52 102.53 2.5K
11:55 102.47 102.47 102.42 102.42 2.8K
11:56 102.39 102.44 102.37 102.44 12.2K
11:57 102.45 102.45 102.43 102.43 5.8K
11:58 102.44 102.44 102.44 102.44 1.4K
11:59 102.40 102.41 102.40 102.41 4.9K
12:00 102.38 102.38 102.33 102.33 3.4K
12:01 102.30 102.32 102.28 102.30 4.0K
12:02 102.25 102.33 102.25 102.33 2.6K
12:03 102.35 102.42 102.35 102.41 3.2K
12:04 102.34 102.34 102.34 102.34 2.6K
12:05 102.28 102.28 102.27 102.27 1.8K
12:06 102.28 102.29 102.28 102.29 1.9K
12:07 102.26 102.31 102.26 102.31 1.3K
12:08 102.34 102.34 102.31 102.33 6.2K
12:09 102.34 102.35 102.27 102.27 5.1K
12:10 102.27 102.27 102.27 102.27 0.4K
12:11 102.26 102.27 102.26 102.27 3.2K
12:12 102.21 102.24 102.21 102.24 3.5K
12:13 102.35 102.42 102.35 102.42 3.2K
12:14 102.42 102.42 102.37 102.37 4.8K
12:15 102.36 102.42 102.36 102.41 8.8K
12:16 102.42 102.48 102.42 102.47 1.7K
12:17 102.47 102.48 102.47 102.48 2.9K
12:18 102.44 102.47 102.44 102.47 3.5K
12:19 102.49 102.49 102.49 102.49 0.9K
12:20 102.40 102.40 102.40 102.40 1.5K
12:21 102.39 102.41 102.39 102.41 3.7K
12:22 102.43 102.43 102.43 102.43 0.9K
12:23 102.40 102.40 102.40 102.40 0.6K
12:24 102.47 102.47 102.44 102.45 3.6K
12:26 102.39 102.39 102.31 102.31 1.0K
12:27 102.28 102.30 102.22 102.22 4.3K
12:28 102.24 102.27 102.24 102.27 1.5K
12:30 102.33 102.41 102.33 102.41 3.4K
12:32 102.37 102.37 102.36 102.36 12.3K
12:33 102.32 102.32 102.32 102.32 0.7K
12:34 102.24 102.28 102.24 102.28 1.1K
12:35 102.23 102.23 102.21 102.21 7.2K
12:36 102.33 102.33 102.33 102.33 0.6K
12:37 102.28 102.28 102.27 102.28 3.0K
12:38 102.28 102.31 102.28 102.31 6.2K
12:39 102.36 102.36 102.36 102.36 2.8K
12:40 102.33 102.33 102.33 102.33 1.0K
12:41 102.40 102.42 102.40 102.42 4.8K
12:42 102.42 102.42 102.42 102.42 0.2K
12:43 102.41 102.41 102.31 102.31 3.1K
12:44 102.37 102.37 102.36 102.36 3.0K
12:46 102.32 102.33 102.32 102.33 1.4K
12:47 102.31 102.31 102.30 102.30 2.5K
12:48 102.30 102.30 102.23 102.23 6.3K
12:49 102.30 102.30 102.30 102.30 1.6K
12:50 102.32 102.36 102.32 102.36 2.9K
12:51 102.40 102.42 102.40 102.42 6.3K
12:52 102.42 102.48 102.42 102.48 7.7K
12:53 102.49 102.53 102.49 102.51 1.5K
12:54 102.47 102.47 102.47 102.46 1.8K
12:56 102.46 102.46 102.44 102.44 3.0K
12:57 102.36 102.36 102.34 102.34 3.0K
12:58 102.23 102.23 102.12 102.13 7.1K
12:59 102.14 102.14 102.14 102.14 0.6K
13:00 102.21 102.21 102.17 102.19 1.9K
13:01 102.22 102.23 102.21 102.20 5.7K
13:02 102.19 102.19 102.19 102.19 2.0K
13:03 102.20 102.20 102.20 102.20 0.3K
13:04 102.22 102.27 102.21 102.27 4.5K
13:05 102.32 102.35 102.32 102.35 7.0K
13:06 102.35 102.35 102.33 102.33 1.1K
13:07 102.32 102.32 102.31 102.31 4.0K
13:08 102.24 102.29 102.24 102.27 5.1K
13:09 102.26 102.29 102.26 102.29 7.8K
13:10 102.27 102.27 102.22 102.22 5.6K
13:12 102.15 102.15 102.15 102.15 1.5K
13:13 102.11 102.14 102.11 102.14 2.2K
13:14 102.14 102.14 102.14 102.14 1.7K
13:15 102.13 102.13 102.12 102.12 1.8K
13:16 102.09 102.09 101.97 102.02 27.8K
13:17 102.02 102.07 102.02 102.07 0.8K
13:18 102.06 102.07 102.06 102.07 1.1K
13:19 102.06 102.06 102.02 102.02 6.9K
13:20 102.06 102.06 102.04 102.05 1.9K
13:21 102.02 102.02 102.02 102.02 0.7K
13:22 102.00 102.00 101.94 101.98 12.1K
13:23 101.91 101.94 101.91 101.94 1.5K
13:24 101.95 101.96 101.95 101.95 2.5K
13:25 101.93 101.93 101.87 101.91 7.8K
13:26 101.86 101.87 101.84 101.87 4.5K
13:27 101.92 101.93 101.91 101.93 2.6K
13:28 102.01 102.01 101.99 101.99 3.1K
13:29 102.02 102.04 102.02 102.02 3.4K
13:30 102.03 102.06 102.02 102.05 3.3K
13:31 102.04 102.14 102.04 102.14 4.1K
13:32 102.16 102.16 102.08 102.08 1.7K
13:33 102.12 102.15 102.12 102.14 0.8K
13:34 102.17 102.21 102.17 102.20 9.5K
13:35 102.26 102.26 102.26 102.26 2.5K
13:36 102.24 102.30 102.24 102.30 3.1K
13:37 102.37 102.37 102.35 102.35 3.1K
13:38 102.40 102.40 102.40 102.40 1.9K
13:39 102.36 102.39 102.36 102.38 6.5K
13:40 102.42 102.45 102.41 102.45 7.7K
13:41 102.48 102.49 102.46 102.49 5.5K
13:42 102.45 102.45 102.38 102.40 4.0K
13:43 102.46 102.46 102.42 102.42 5.5K
13:44 102.45 102.45 102.42 102.42 2.9K
13:45 102.50 102.51 102.50 102.51 1.4K
13:47 102.51 102.57 102.51 102.56 2.3K
13:48 102.56 102.58 102.56 102.58 1.4K
13:49 102.58 102.58 102.52 102.51 1.8K
13:50 102.50 102.53 102.50 102.52 3.0K
13:51 102.38 102.38 102.38 102.38 0.1K
13:52 102.38 102.38 102.38 102.38 2.2K
13:53 102.47 102.50 102.47 102.50 1.3K
13:54 102.47 102.47 102.47 102.47 0.2K
13:55 102.45 102.50 102.45 102.50 4.7K
13:56 102.53 102.53 102.50 102.50 3.3K
13:57 102.51 102.51 102.47 102.49 1.8K
13:58 102.47 102.50 102.47 102.50 1.4K
13:59 102.50 102.50 102.49 102.49 4.5K
14:00 102.50 102.52 102.50 102.52 1.6K
14:01 102.54 102.54 102.54 102.54 4.4K
14:02 102.53 102.55 102.53 102.55 2.9K
14:03 102.47 102.48 102.47 102.48 2.0K
14:04 102.50 102.50 102.50 102.50 0.4K
14:05 102.52 102.53 102.50 102.53 4.8K
14:06 102.47 102.47 102.47 102.47 1.2K
14:07 102.49 102.49 102.46 102.46 1.7K
14:08 102.40 102.41 102.40 102.41 3.8K
14:09 102.45 102.45 102.44 102.44 1.0K
14:10 102.42 102.42 102.42 102.42 1.9K
14:11 102.39 102.39 102.37 102.37 1.2K
14:12 102.44 102.44 102.42 102.43 3.0K
14:13 102.49 102.51 102.49 102.51 1.5K
14:14 102.53 102.53 102.51 102.51 1.8K
14:15 102.48 102.50 102.47 102.49 2.4K
14:16 102.55 102.55 102.55 102.55 1.2K
14:17 102.56 102.56 102.53 102.54 2.9K
14:18 102.55 102.55 102.55 102.55 1.2K
14:19 102.57 102.57 102.57 102.57 0.6K
14:20 102.59 102.59 102.57 102.57 2.9K
14:22 102.56 102.56 102.51 102.52 3.1K
14:23 102.47 102.47 102.47 102.47 1.5K
14:26 102.54 102.54 102.54 102.54 2.1K
14:27 102.51 102.51 102.51 102.51 8.1K
14:29 102.44 102.44 102.38 102.38 1.8K
14:30 102.33 102.34 102.28 102.34 3.6K
14:31 102.35 102.35 102.35 102.35 0.7K
14:32 102.35 102.35 102.35 102.35 0.9K
14:33 102.38 102.38 102.37 102.38 4.1K
14:35 102.49 102.49 102.49 102.49 0.9K
14:36 102.47 102.47 102.47 102.47 1.5K
14:37 102.51 102.51 102.51 102.51 0.5K
14:38 102.51 102.52 102.51 102.52 1.6K
14:39 102.55 102.55 102.55 102.55 0.7K
14:40 102.52 102.52 102.52 102.52 2.2K
14:41 102.51 102.51 102.49 102.49 6.4K
14:43 102.44 102.44 102.44 102.44 2.0K
14:45 102.39 102.39 102.36 102.36 1.4K
14:46 102.34 102.37 102.34 102.37 1.9K
14:47 102.33 102.33 102.32 102.32 1.7K
14:48 102.34 102.34 102.34 102.34 5.8K
14:49 102.38 102.39 102.38 102.39 6.8K
14:50 102.39 102.46 102.39 102.46 6.1K
14:51 102.44 102.44 102.44 102.44 0.7K
14:52 102.49 102.50 102.49 102.50 3.3K
14:53 102.54 102.56 102.54 102.56 8.5K
14:54 102.54 102.54 102.52 102.52 6.3K
14:55 102.51 102.51 102.45 102.46 11.8K
14:56 102.49 102.61 102.49 102.61 14.6K
14:57 102.57 102.59 102.57 102.59 8.7K
14:58 102.59 102.61 102.59 102.61 1.3K
14:59 102.62 102.62 102.59 102.59 6.5K
15:00 102.59 102.59 102.59 102.59 1.6K
15:01 102.59 102.61 102.59 102.61 1.6K
15:02 102.61 102.65 102.61 102.65 5.6K
15:04 102.57 102.58 102.56 102.58 5.0K
15:06 102.67 102.68 102.64 102.68 6.3K
15:07 102.62 102.62 102.62 102.62 0.8K
15:08 102.63 102.67 102.63 102.67 2.4K
15:09 102.67 102.67 102.66 102.66 0.9K
15:10 102.66 102.67 102.64 102.64 2.6K
15:11 102.64 102.67 102.64 102.67 1.5K
15:12 102.66 102.67 102.66 102.67 11.8K
15:13 102.64 102.64 102.62 102.62 3.3K
15:14 102.61 102.64 102.61 102.64 3.2K
15:15 102.61 102.62 102.61 102.62 8.1K
15:16 102.59 102.60 102.59 102.60 4.6K
15:17 102.61 102.62 102.61 102.61 1.1K
15:18 102.60 102.62 102.60 102.62 2.1K
15:19 102.59 102.59 102.54 102.54 3.8K
15:20 102.57 102.57 102.57 102.57 1.0K
15:21 102.62 102.62 102.58 102.60 2.3K
15:22 102.58 102.58 102.58 102.58 1.5K
15:24 102.61 102.62 102.61 102.62 1.6K
15:25 102.61 102.62 102.61 102.62 2.9K
15:26 102.58 102.60 102.58 102.60 2.9K
15:27 102.58 102.58 102.54 102.54 2.4K
15:28 102.55 102.55 102.54 102.54 2.4K
15:29 102.53 102.53 102.52 102.52 2.6K
15:30 102.51 102.53 102.50 102.53 6.9K
15:32 102.50 102.52 102.50 102.52 4.6K
15:33 102.48 102.48 102.48 102.48 2.2K
15:34 102.46 102.46 102.46 102.46 4.0K
15:36 102.44 102.44 102.42 102.42 11.1K
15:37 102.38 102.38 102.38 102.38 0.7K
15:38 102.37 102.37 102.37 102.37 1.0K
15:39 102.38 102.40 102.38 102.40 5.1K
15:40 102.39 102.40 102.38 102.40 3.6K
15:41 102.40 102.40 102.33 102.33 3.4K
15:42 102.31 102.31 102.30 102.31 3.1K
15:43 102.32 102.35 102.32 102.35 3.4K
15:44 102.36 102.36 102.36 102.36 3.4K
15:45 102.36 102.36 102.36 102.36 1.0K
15:46 102.32 102.34 102.32 102.32 6.1K
15:48 102.31 102.36 102.31 102.36 1.1K
15:49 102.38 102.41 102.38 102.41 6.5K
15:50 102.39 102.44 102.36 102.40 28.7K
15:51 102.40 102.49 102.40 102.47 7.0K
15:52 102.45 102.46 102.44 102.45 6.2K
15:53 102.45 102.46 102.39 102.41 11.2K
15:54 102.42 102.42 102.34 102.42 47.2K
15:55 102.46 102.49 102.45 102.49 13.5K
15:56 102.49 102.50 102.45 102.45 11.1K
15:57 102.46 102.46 102.36 102.37 9.8K
15:58 102.36 102.36 102.27 102.28 13.1K
15:59 102.28 102.45 102.25 102.40 63.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available