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
09:30 103.07 103.13 102.91 102.91 102.1K
09:31 102.99 103.10 102.99 103.07 7.0K
09:32 103.12 103.12 103.09 103.12 1.6K
09:33 103.11 103.12 103.05 103.05 2.7K
09:34 103.11 103.17 103.07 103.07 1.5K
09:35 103.10 103.10 103.10 103.09 1.2K
09:36 103.04 103.08 103.03 103.08 3.8K
09:37 103.10 103.25 103.10 103.22 8.2K
09:38 103.27 103.27 103.22 103.22 6.4K
09:39 103.19 103.25 103.19 103.25 4.9K
09:40 103.32 103.43 103.26 103.43 11.4K
09:41 103.45 103.51 103.45 103.51 20.0K
09:42 103.53 103.54 103.50 103.50 3.4K
09:43 103.49 103.55 103.49 103.54 8.9K
09:44 103.54 103.59 103.47 103.59 15.4K
09:45 103.62 103.69 103.62 103.69 19.2K
09:46 103.65 103.65 103.46 103.49 44.5K
09:47 103.50 103.58 103.50 103.57 29.2K
09:48 103.59 103.59 103.58 103.59 4.4K
09:49 103.57 103.65 103.57 103.63 4.4K
09:50 103.66 103.67 103.62 103.62 7.8K
09:51 103.53 103.53 103.53 103.53 1.8K
09:52 103.56 103.57 103.53 103.57 12.8K
09:53 103.64 103.64 103.59 103.59 13.0K
09:54 103.59 103.59 103.50 103.54 11.9K
09:55 103.52 103.55 103.49 103.49 6.6K
09:56 103.52 103.52 103.47 103.49 7.1K
09:57 103.43 103.43 103.26 103.26 10.0K
09:58 103.26 103.29 103.19 103.19 11.2K
09:59 103.20 103.20 103.19 103.19 0.8K
10:00 103.43 104.64 103.43 104.61 49.9K
10:01 104.72 105.07 104.72 104.86 54.2K
10:02 104.87 105.12 104.87 104.99 21.6K
10:03 105.03 105.07 104.92 104.96 24.8K
10:04 105.08 105.08 104.87 104.87 10.3K
10:05 104.82 104.94 104.75 104.93 36.1K
10:06 104.92 105.06 104.81 104.84 14.6K
10:07 104.77 104.78 104.64 104.78 12.8K
10:08 104.81 105.09 104.77 105.06 46.5K
10:09 105.04 105.16 105.04 105.14 31.1K
10:10 105.15 105.24 105.15 105.20 19.2K
10:11 105.19 105.23 105.08 105.08 22.1K
10:12 105.06 105.15 105.06 105.14 15.7K
10:13 105.08 105.19 105.08 105.18 35.1K
10:14 105.27 105.39 105.25 105.33 15.3K
10:15 105.34 105.51 105.34 105.45 16.6K
10:16 105.51 105.57 105.45 105.50 28.6K
10:17 105.55 105.55 105.31 105.37 32.7K
10:18 105.30 105.38 105.15 105.20 24.2K
10:19 105.16 105.21 105.06 105.12 19.7K
10:20 105.18 105.18 105.07 105.07 21.3K
10:21 105.03 105.07 104.91 105.02 57.3K
10:22 105.04 105.04 104.84 104.85 17.9K
10:23 104.82 104.91 104.79 104.88 19.5K
10:24 104.83 105.01 104.80 105.01 17.6K
10:25 105.02 105.28 105.02 105.25 20.5K
10:26 105.22 105.26 105.17 105.20 16.3K
10:27 105.12 105.12 104.92 104.94 17.6K
10:28 105.03 105.11 104.99 105.11 12.6K
10:29 105.08 105.22 105.08 105.16 15.4K
10:30 105.14 105.41 105.14 105.30 37.6K
10:31 105.29 105.34 105.24 105.30 14.8K
10:32 105.37 105.39 105.31 105.31 9.0K
10:33 105.32 105.37 105.29 105.37 20.7K
10:34 105.36 105.42 105.36 105.39 13.1K
10:35 105.36 105.43 105.36 105.43 14.2K
10:36 105.42 105.45 105.40 105.42 16.2K
10:37 105.39 105.52 105.39 105.45 14.2K
10:38 105.47 105.48 105.39 105.41 4.4K
10:39 105.40 105.40 105.32 105.38 21.1K
10:40 105.37 105.53 105.37 105.48 18.2K
10:41 105.46 105.46 105.31 105.33 26.0K
10:42 105.36 105.39 105.34 105.39 17.1K
10:43 105.37 105.53 105.37 105.52 13.8K
10:44 105.52 105.61 105.49 105.61 13.7K
10:45 105.58 105.64 105.56 105.63 36.6K
10:46 105.60 105.72 105.60 105.72 27.7K
10:47 105.71 105.71 105.61 105.71 39.6K
10:48 105.66 105.68 105.63 105.66 14.8K
10:49 105.65 105.65 105.55 105.55 49.3K
10:50 105.56 105.66 105.55 105.64 7.6K
10:51 105.64 105.64 105.52 105.52 7.0K
10:52 105.53 105.58 105.53 105.58 11.6K
10:53 105.58 105.62 105.54 105.55 9.8K
10:54 105.57 105.67 105.57 105.67 3.8K
10:55 105.65 105.72 105.65 105.72 12.4K
10:56 105.76 105.76 105.67 105.70 49.1K
10:57 105.67 105.71 105.67 105.68 12.3K
10:58 105.67 105.73 105.62 105.73 19.4K
10:59 105.73 105.73 105.62 105.62 29.6K
11:00 105.63 105.67 105.62 105.67 12.1K
11:01 105.65 105.73 105.65 105.71 9.0K
11:02 105.69 105.70 105.69 105.70 39.5K
11:03 105.74 105.78 105.73 105.77 6.1K
11:04 105.81 105.81 105.76 105.79 4.3K
11:05 105.81 105.81 105.73 105.74 4.8K
11:06 105.78 105.78 105.75 105.75 11.7K
11:07 105.72 105.72 105.65 105.67 7.3K
11:08 105.71 105.71 105.63 105.63 2.9K
11:09 105.67 105.67 105.64 105.64 4.1K
11:10 105.63 105.77 105.63 105.77 5.5K
11:11 105.78 105.78 105.63 105.64 7.3K
11:12 105.65 105.66 105.60 105.62 44.3K
11:13 105.59 105.62 105.59 105.62 3.2K
11:14 105.62 105.62 105.58 105.58 8.8K
11:15 105.58 105.62 105.58 105.62 4.9K
11:16 105.66 105.70 105.63 105.70 40.1K
11:17 105.69 105.71 105.68 105.71 5.0K
11:18 105.71 105.71 105.71 105.71 2.0K
11:19 105.74 105.74 105.71 105.71 4.8K
11:20 105.68 105.77 105.68 105.77 10.2K
11:21 105.76 105.76 105.73 105.73 2.6K
11:22 105.79 105.80 105.79 105.79 1.2K
11:23 105.76 105.77 105.75 105.77 3.5K
11:24 105.74 105.74 105.65 105.66 42.7K
11:25 105.64 105.67 105.61 105.61 15.8K
11:26 105.64 105.69 105.64 105.69 3.4K
11:27 105.66 105.67 105.64 105.65 2.3K
11:28 105.66 105.74 105.66 105.73 3.4K
11:29 105.70 105.71 105.69 105.71 9.2K
11:30 105.72 105.79 105.72 105.79 6.6K
11:31 105.81 105.81 105.81 105.81 1.8K
11:32 105.81 105.86 105.81 105.86 6.1K
11:33 105.87 105.87 105.78 105.83 5.5K
11:34 105.86 105.88 105.85 105.88 4.9K
11:35 105.84 105.87 105.84 105.86 2.9K
11:36 105.85 105.86 105.80 105.80 1.6K
11:37 105.80 105.82 105.80 105.81 7.5K
11:38 105.77 105.77 105.67 105.67 11.0K
11:39 105.73 105.73 105.73 105.73 0.6K
11:40 105.69 105.72 105.69 105.70 3.9K
11:41 105.72 105.72 105.69 105.72 6.3K
11:42 105.68 105.70 105.68 105.70 2.7K
11:43 105.71 105.77 105.71 105.75 5.8K
11:44 105.74 105.75 105.73 105.74 4.8K
11:45 105.76 105.76 105.76 105.76 1.0K
11:46 105.81 105.81 105.75 105.78 3.6K
11:47 105.77 105.77 105.77 105.77 0.8K
11:48 105.72 105.72 105.65 105.67 8.4K
11:49 105.66 105.70 105.66 105.70 3.0K
11:50 105.67 105.67 105.64 105.64 2.3K
11:51 105.63 105.66 105.61 105.61 4.0K
11:52 105.62 105.69 105.62 105.67 4.6K
11:53 105.66 105.67 105.66 105.65 3.6K
11:54 105.67 105.67 105.64 105.64 2.3K
11:55 105.64 105.68 105.64 105.65 4.7K
11:56 105.62 105.62 105.58 105.59 7.4K
11:57 105.58 105.64 105.58 105.62 4.5K
11:58 105.63 105.63 105.57 105.57 10.6K
11:59 105.58 105.58 105.53 105.53 6.6K
12:00 105.54 105.57 105.51 105.51 4.3K
12:01 105.62 105.63 105.62 105.63 1.8K
12:02 105.68 105.68 105.68 105.68 1.9K
12:03 105.69 105.69 105.68 105.68 1.7K
12:04 105.68 105.69 105.67 105.69 4.4K
12:05 105.68 105.68 105.67 105.67 3.0K
12:06 105.66 105.66 105.62 105.62 4.7K
12:07 105.64 105.66 105.64 105.66 2.7K
12:08 105.60 105.60 105.59 105.59 17.7K
12:09 105.60 105.60 105.60 105.60 1.7K
12:10 105.58 105.58 105.58 105.58 0.6K
12:11 105.65 105.65 105.60 105.61 2.7K
12:12 105.61 105.61 105.57 105.57 2.9K
12:13 105.58 105.58 105.49 105.50 4.1K
12:14 105.51 105.52 105.51 105.52 2.1K
12:15 105.53 105.56 105.44 105.44 9.6K
12:16 105.49 105.49 105.38 105.38 5.2K
12:17 105.39 105.40 105.34 105.34 19.0K
12:18 105.37 105.39 105.36 105.39 3.8K
12:19 105.45 105.45 105.45 105.44 10.6K
12:20 105.48 105.48 105.42 105.42 3.1K
12:21 105.46 105.48 105.46 105.48 2.3K
12:22 105.49 105.53 105.49 105.53 1.8K
12:23 105.54 105.54 105.54 105.54 1.8K
12:24 105.53 105.53 105.45 105.46 3.2K
12:25 105.40 105.40 105.39 105.39 2.5K
12:26 105.38 105.38 105.33 105.33 3.3K
12:27 105.32 105.36 105.32 105.36 2.1K
12:28 105.36 105.36 105.31 105.31 4.5K
12:29 105.34 105.35 105.34 105.35 4.5K
12:30 105.37 105.40 105.37 105.40 1.9K
12:31 105.43 105.48 105.43 105.48 5.2K
12:32 105.44 105.49 105.44 105.49 43.9K
12:33 105.46 105.48 105.46 105.47 39.8K
12:34 105.48 105.49 105.46 105.46 4.2K
12:35 105.44 105.49 105.43 105.49 51.0K
12:36 105.46 105.55 105.46 105.55 40.4K
12:37 105.54 105.54 105.48 105.48 6.0K
12:38 105.51 105.51 105.51 105.51 1.0K
12:39 105.49 105.49 105.45 105.45 12.1K
12:40 105.41 105.48 105.41 105.48 3.9K
12:41 105.44 105.45 105.40 105.41 9.2K
12:42 105.43 105.43 105.43 105.43 2.9K
12:43 105.41 105.41 105.39 105.39 1.8K
12:44 105.42 105.44 105.42 105.44 1.1K
12:45 105.43 105.46 105.43 105.45 6.9K
12:46 105.47 105.47 105.47 105.47 1.2K
12:47 105.48 105.48 105.45 105.45 2.5K
12:48 105.46 105.47 105.45 105.47 4.8K
12:49 105.46 105.46 105.44 105.44 6.2K
12:50 105.43 105.44 105.43 105.44 4.0K
12:51 105.42 105.44 105.40 105.40 3.2K
12:52 105.40 105.40 105.38 105.38 7.9K
12:53 105.38 105.38 105.38 105.38 1.0K
12:54 105.32 105.32 105.32 105.32 3.8K
12:55 105.31 105.34 105.31 105.33 4.1K
12:56 105.28 105.29 105.23 105.24 5.4K
12:57 105.27 105.27 105.21 105.21 6.6K
12:58 105.21 105.23 105.21 105.22 5.1K
12:59 105.29 105.31 105.29 105.31 2.3K
13:00 105.32 105.38 105.32 105.37 5.2K
13:01 105.45 105.47 105.45 105.47 3.9K
13:02 105.47 105.47 105.47 105.47 2.7K
13:03 105.52 105.52 105.51 105.52 6.9K
13:04 105.52 105.52 105.50 105.50 1.6K
13:05 105.52 105.52 105.52 105.52 2.1K
13:06 105.52 105.53 105.51 105.53 5.5K
13:07 105.58 105.59 105.58 105.58 15.7K
13:08 105.51 105.54 105.51 105.52 3.3K
13:09 105.49 105.49 105.49 105.49 1.0K
13:10 105.53 105.53 105.53 105.53 2.6K
13:11 105.51 105.63 105.51 105.56 18.1K
13:12 105.58 105.58 105.55 105.55 6.1K
13:13 105.57 105.57 105.53 105.53 1.9K
13:14 105.58 105.59 105.58 105.58 9.5K
13:15 105.61 105.61 105.61 105.61 1.9K
13:16 105.63 105.63 105.63 105.62 1.8K
13:17 105.64 105.64 105.64 105.64 10.7K
13:19 105.66 105.66 105.65 105.65 3.3K
13:20 105.69 105.69 105.69 105.69 8.4K
13:21 105.68 105.68 105.68 105.68 0.9K
13:22 105.67 105.68 105.67 105.68 1.0K
13:23 105.69 105.70 105.69 105.70 3.7K
13:24 105.74 105.74 105.73 105.74 2.0K
13:25 105.76 105.77 105.75 105.77 2.4K
13:26 105.80 105.80 105.73 105.74 4.7K
13:27 105.79 105.79 105.79 105.79 1.1K
13:28 105.77 105.78 105.75 105.78 4.4K
13:29 105.78 105.78 105.77 105.77 2.0K
13:30 105.77 105.79 105.77 105.79 4.9K
13:31 105.75 105.75 105.75 105.75 0.4K
13:32 105.76 105.76 105.73 105.73 10.6K
13:33 105.74 105.74 105.74 105.74 1.2K
13:35 105.72 105.73 105.71 105.71 2.8K
13:36 105.74 105.74 105.74 105.74 2.6K
13:37 105.76 105.76 105.75 105.75 6.6K
13:38 105.78 105.78 105.77 105.77 4.4K
13:40 105.74 105.74 105.74 105.74 3.2K
13:41 105.78 105.78 105.76 105.76 0.6K
13:42 105.76 105.76 105.76 105.76 1.2K
13:43 105.75 105.75 105.75 105.75 1.6K
13:44 105.80 105.80 105.80 105.80 0.9K
13:45 105.82 105.82 105.82 105.82 5.6K
13:47 105.79 105.80 105.79 105.80 1.3K
13:48 105.79 105.79 105.79 105.79 1.8K
13:49 105.77 105.77 105.77 105.77 1.3K
13:50 105.77 105.77 105.77 105.77 0.8K
13:51 105.76 105.76 105.76 105.76 1.7K
13:53 105.75 105.77 105.74 105.77 1.7K
13:54 105.77 105.78 105.77 105.78 0.9K
13:55 105.81 105.82 105.80 105.80 2.3K
13:56 105.80 105.80 105.73 105.73 4.3K
13:57 105.73 105.73 105.64 105.64 4.9K
13:58 105.64 105.69 105.64 105.69 1.1K
13:59 105.68 105.68 105.65 105.65 3.7K
14:00 105.68 105.72 105.68 105.72 2.9K
14:01 105.72 105.74 105.72 105.72 2.1K
14:02 105.72 105.72 105.69 105.70 3.3K
14:03 105.69 105.74 105.69 105.74 2.1K
14:05 105.72 105.72 105.65 105.65 7.8K
14:06 105.66 105.66 105.60 105.60 4.3K
14:07 105.61 105.64 105.61 105.64 4.7K
14:08 105.62 105.62 105.62 105.62 1.9K
14:09 105.65 105.66 105.64 105.64 5.6K
14:10 105.61 105.61 105.61 105.61 1.7K
14:11 105.61 105.61 105.61 105.61 1.7K
14:12 105.59 105.67 105.59 105.67 2.8K
14:13 105.65 105.65 105.64 105.64 2.8K
14:15 105.62 105.62 105.62 105.62 1.2K
14:16 105.58 105.58 105.58 105.58 2.0K
14:18 105.57 105.57 105.56 105.56 9.9K
14:19 105.57 105.57 105.56 105.56 2.4K
14:20 105.53 105.58 105.51 105.58 3.1K
14:21 105.59 105.59 105.59 105.59 1.7K
14:22 105.56 105.56 105.55 105.55 0.9K
14:23 105.54 105.54 105.54 105.54 1.7K
14:24 105.57 105.58 105.57 105.58 1.9K
14:25 105.55 105.59 105.55 105.57 3.7K
14:26 105.57 105.57 105.57 105.57 1.4K
14:27 105.60 105.60 105.58 105.58 1.3K
14:28 105.55 105.55 105.55 105.55 1.4K
14:29 105.52 105.52 105.52 105.52 0.9K
14:30 105.57 105.59 105.57 105.59 0.6K
14:31 105.57 105.57 105.57 105.57 0.6K
14:32 105.57 105.57 105.56 105.57 2.7K
14:33 105.59 105.63 105.59 105.63 4.4K
14:34 105.64 105.64 105.64 105.64 1.6K
14:35 105.62 105.62 105.62 105.62 1.6K
14:36 105.67 105.67 105.65 105.65 1.6K
14:37 105.67 105.67 105.67 105.67 1.6K
14:38 105.62 105.62 105.62 105.62 4.1K
14:40 105.55 105.58 105.55 105.58 2.0K
14:41 105.53 105.54 105.53 105.54 3.9K
14:42 105.52 105.53 105.50 105.50 18.3K
14:43 105.51 105.52 105.51 105.52 3.1K
14:45 105.54 105.54 105.54 105.54 1.5K
14:46 105.56 105.59 105.56 105.59 3.2K
14:47 105.61 105.62 105.61 105.62 1.4K
14:49 105.65 105.65 105.63 105.63 2.8K
14:50 105.60 105.60 105.60 105.60 3.2K
14:52 105.63 105.63 105.63 105.63 1.2K
14:53 105.64 105.64 105.64 105.64 0.6K
14:54 105.64 105.64 105.64 105.64 4.2K
14:56 105.54 105.54 105.50 105.50 2.1K
14:57 105.55 105.55 105.55 105.55 0.4K
14:58 105.55 105.57 105.55 105.57 2.5K
15:00 105.58 105.60 105.58 105.60 4.5K
15:01 105.56 105.57 105.56 105.57 2.5K
15:02 105.57 105.57 105.57 105.56 2.3K
15:03 105.57 105.60 105.56 105.60 1.9K
15:04 105.59 105.60 105.59 105.60 1.7K
15:06 105.57 105.57 105.53 105.53 2.1K
15:07 105.53 105.55 105.53 105.54 2.4K
15:08 105.56 105.56 105.56 105.56 0.6K
15:09 105.50 105.53 105.50 105.52 4.9K
15:10 105.52 105.52 105.52 105.52 0.7K
15:11 105.51 105.51 105.51 105.51 5.7K
15:12 105.48 105.50 105.48 105.50 1.1K
15:13 105.53 105.53 105.52 105.52 2.7K
15:14 105.52 105.54 105.51 105.53 2.7K
15:15 105.52 105.52 105.48 105.48 4.3K
15:16 105.48 105.48 105.48 105.48 1.9K
15:17 105.47 105.47 105.47 105.46 1.0K
15:18 105.52 105.52 105.49 105.49 4.2K
15:19 105.49 105.49 105.47 105.47 3.3K
15:20 105.44 105.48 105.43 105.48 5.2K
15:21 105.48 105.48 105.47 105.47 1.0K
15:23 105.52 105.52 105.50 105.51 2.2K
15:24 105.50 105.51 105.50 105.51 3.0K
15:25 105.51 105.51 105.50 105.51 1.3K
15:26 105.50 105.52 105.50 105.52 1.2K
15:27 105.52 105.52 105.48 105.48 2.0K
15:28 105.45 105.45 105.45 105.45 4.7K
15:29 105.45 105.45 105.43 105.43 5.5K
15:30 105.43 105.47 105.43 105.47 2.5K
15:31 105.47 105.47 105.46 105.46 1.1K
15:32 105.47 105.48 105.47 105.48 2.1K
15:33 105.45 105.45 105.40 105.40 3.3K
15:34 105.40 105.40 105.36 105.40 3.4K
15:35 105.41 105.41 105.41 105.41 1.8K
15:36 105.37 105.37 105.33 105.33 5.0K
15:37 105.32 105.33 105.31 105.33 4.1K
15:38 105.31 105.33 105.31 105.33 1.5K
15:39 105.29 105.29 105.22 105.25 11.2K
15:40 105.21 105.22 105.19 105.22 13.3K
15:41 105.20 105.30 105.20 105.28 7.7K
15:42 105.29 105.33 105.29 105.31 2.7K
15:43 105.28 105.32 105.28 105.32 3.5K
15:44 105.33 105.36 105.32 105.36 7.8K
15:45 105.34 105.40 105.34 105.40 9.4K
15:46 105.38 105.41 105.38 105.41 9.3K
15:47 105.40 105.42 105.39 105.41 19.2K
15:48 105.42 105.48 105.42 105.48 4.3K
15:49 105.46 105.46 105.41 105.41 12.6K
15:50 105.48 105.54 105.48 105.49 27.6K
15:51 105.50 105.52 105.46 105.49 12.0K
15:52 105.49 105.49 105.42 105.43 6.1K
15:53 105.43 105.47 105.43 105.46 14.0K
15:54 105.44 105.49 105.43 105.46 27.4K
15:55 105.50 105.54 105.39 105.39 20.8K
15:56 105.35 105.35 105.28 105.33 23.2K
15:57 105.32 105.33 105.32 105.32 13.7K
15:58 105.33 105.35 105.30 105.35 21.4K
15:59 105.34 105.52 105.34 105.47 88.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available