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
09:30 104.41 104.46 104.39 104.46 41.8K
09:31 104.40 104.54 104.40 104.54 4.0K
09:32 104.52 104.60 104.51 104.60 5.8K
09:33 104.59 104.62 104.59 104.61 3.2K
09:34 104.59 104.61 104.57 104.57 2.6K
09:35 104.56 104.59 104.53 104.56 3.2K
09:36 104.55 104.57 104.46 104.46 9.1K
09:37 104.47 104.47 104.44 104.44 4.2K
09:38 104.41 104.43 104.40 104.41 4.8K
09:39 104.48 104.48 104.46 104.46 4.7K
09:40 104.52 104.55 104.48 104.54 9.9K
09:41 104.53 104.56 104.52 104.56 3.5K
09:42 104.58 104.59 104.58 104.59 1.9K
09:43 104.62 104.62 104.54 104.62 13.9K
09:44 104.60 104.65 104.60 104.62 3.9K
09:45 104.63 104.63 104.51 104.51 3.2K
09:46 104.57 104.57 104.49 104.49 2.9K
09:47 104.43 104.43 104.37 104.38 16.3K
09:48 104.42 104.42 104.35 104.35 6.7K
09:49 104.25 104.33 104.25 104.30 6.3K
09:50 104.36 104.37 104.32 104.37 5.0K
09:51 104.43 104.50 104.43 104.50 4.5K
09:52 104.48 104.48 104.39 104.40 7.7K
09:53 104.47 104.61 104.47 104.61 34.6K
09:54 104.57 104.59 104.57 104.57 5.9K
09:55 104.58 104.59 104.55 104.58 5.1K
09:56 104.56 104.56 104.50 104.50 4.1K
09:57 104.50 104.54 104.50 104.52 5.4K
09:58 104.48 104.53 104.47 104.47 1.2K
09:59 104.48 104.52 104.48 104.49 1.8K
10:00 104.58 104.63 104.58 104.59 2.4K
10:01 104.61 104.62 104.60 104.60 0.7K
10:02 104.60 104.60 104.60 104.60 0.5K
10:03 104.56 104.59 104.56 104.59 6.7K
10:04 104.65 104.65 104.58 104.60 13.3K
10:05 104.59 104.59 104.59 104.59 3.6K
10:06 104.54 104.57 104.54 104.57 1.3K
10:07 104.61 104.61 104.59 104.59 5.5K
10:08 104.60 104.62 104.60 104.62 1.0K
10:09 104.59 104.61 104.57 104.61 3.0K
10:10 104.60 104.71 104.60 104.71 2.0K
10:11 104.64 104.64 104.55 104.55 2.7K
10:12 104.58 104.58 104.52 104.52 2.4K
10:13 104.55 104.56 104.54 104.54 1.6K
10:14 104.63 104.64 104.63 104.64 1.3K
10:15 104.63 104.63 104.62 104.62 2.3K
10:16 104.65 104.68 104.65 104.67 4.8K
10:18 104.68 104.69 104.68 104.69 8.1K
10:19 104.68 104.72 104.66 104.66 13.0K
10:20 104.65 104.65 104.64 104.64 2.1K
10:21 104.66 104.69 104.66 104.69 2.0K
10:22 104.72 104.76 104.72 104.75 4.8K
10:23 104.77 104.79 104.76 104.79 3.2K
10:24 104.75 104.75 104.75 104.75 3.1K
10:25 104.77 104.77 104.77 104.77 4.0K
10:26 104.79 104.79 104.77 104.78 1.9K
10:27 104.76 104.76 104.76 104.76 1.4K
10:28 104.74 104.74 104.70 104.71 2.7K
10:29 104.71 104.71 104.70 104.70 1.3K
10:30 104.74 104.75 104.73 104.73 2.2K
10:31 104.74 104.75 104.74 104.74 2.5K
10:32 104.67 104.69 104.67 104.69 1.3K
10:33 104.69 104.70 104.65 104.68 2.9K
10:34 104.69 104.69 104.69 104.69 1.1K
10:35 104.67 104.70 104.66 104.70 4.0K
10:36 104.74 104.74 104.66 104.66 1.8K
10:37 104.70 104.70 104.65 104.65 3.6K
10:38 104.67 104.67 104.65 104.65 2.1K
10:39 104.62 104.62 104.62 104.62 0.6K
10:40 104.60 104.62 104.58 104.60 2.2K
10:41 104.63 104.63 104.54 104.54 9.7K
10:42 104.59 104.59 104.59 104.59 1.8K
10:44 104.64 104.67 104.63 104.67 2.2K
10:45 104.70 104.70 104.61 104.61 9.2K
10:46 104.59 104.60 104.59 104.60 1.1K
10:47 104.57 104.61 104.57 104.61 1.1K
10:48 104.65 104.65 104.65 104.65 3.1K
10:50 104.61 104.61 104.59 104.60 2.7K
10:51 104.61 104.61 104.61 104.61 0.2K
10:52 104.60 104.62 104.60 104.62 3.9K
10:53 104.61 104.61 104.61 104.61 1.7K
10:54 104.63 104.63 104.63 104.63 0.9K
10:55 104.69 104.72 104.69 104.72 1.7K
10:56 104.72 104.72 104.62 104.62 8.2K
10:57 104.69 104.69 104.69 104.69 0.7K
10:58 104.70 104.70 104.66 104.67 4.1K
10:59 104.63 104.63 104.61 104.61 3.8K
11:00 104.59 104.59 104.59 104.59 1.3K
11:01 104.60 104.63 104.60 104.63 1.1K
11:02 104.65 104.65 104.64 104.64 1.0K
11:03 104.65 104.65 104.65 104.65 1.5K
11:04 104.64 104.64 104.64 104.64 1.4K
11:05 104.62 104.62 104.62 104.62 2.0K
11:06 104.59 104.59 104.59 104.59 0.2K
11:07 104.60 104.61 104.59 104.59 5.7K
11:08 104.58 104.58 104.57 104.57 3.4K
11:09 104.58 104.58 104.58 104.58 4.5K
11:11 104.52 104.53 104.52 104.52 16.3K
11:12 104.54 104.54 104.53 104.54 2.7K
11:13 104.56 104.58 104.56 104.58 1.0K
11:14 104.63 104.63 104.63 104.63 0.5K
11:15 104.64 104.64 104.60 104.60 2.8K
11:16 104.55 104.55 104.49 104.49 6.1K
11:17 104.52 104.54 104.52 104.54 1.6K
11:18 104.55 104.55 104.55 104.55 1.2K
11:20 104.59 104.59 104.58 104.58 4.3K
11:21 104.63 104.63 104.63 104.63 0.7K
11:22 104.63 104.63 104.63 104.63 1.9K
11:23 104.64 104.64 104.63 104.63 0.9K
11:24 104.64 104.64 104.64 104.64 0.5K
11:25 104.65 104.65 104.64 104.65 2.2K
11:26 104.63 104.63 104.56 104.56 4.4K
11:27 104.59 104.60 104.59 104.60 1.5K
11:28 104.62 104.62 104.56 104.56 4.7K
11:29 104.55 104.55 104.54 104.54 3.7K
11:30 104.54 104.54 104.54 104.54 0.4K
11:31 104.56 104.58 104.54 104.54 2.2K
11:32 104.54 104.54 104.54 104.54 2.3K
11:33 104.54 104.56 104.53 104.56 4.2K
11:34 104.55 104.55 104.55 104.55 3.0K
11:35 104.51 104.55 104.51 104.55 1.5K
11:36 104.54 104.54 104.54 104.54 0.8K
11:37 104.55 104.55 104.55 104.55 1.8K
11:39 104.63 104.63 104.62 104.62 0.6K
11:40 104.60 104.60 104.60 104.60 1.4K
11:42 104.60 104.60 104.59 104.59 1.1K
11:43 104.60 104.60 104.59 104.59 1.6K
11:44 104.60 104.60 104.60 104.60 0.8K
11:45 104.61 104.62 104.61 104.62 3.8K
11:46 104.63 104.63 104.63 104.62 1.4K
11:47 104.62 104.62 104.62 104.61 0.6K
11:48 104.59 104.59 104.56 104.56 1.0K
11:49 104.55 104.55 104.53 104.54 1.3K
11:50 104.55 104.55 104.55 104.55 1.1K
11:51 104.56 104.56 104.56 104.55 0.9K
11:52 104.57 104.64 104.57 104.64 2.8K
11:53 104.63 104.63 104.62 104.62 1.8K
11:54 104.64 104.64 104.63 104.63 1.2K
11:55 104.63 104.63 104.63 104.63 1.7K
11:57 104.66 104.66 104.66 104.66 1.9K
12:00 104.67 104.69 104.66 104.69 2.9K
12:01 104.68 104.71 104.68 104.70 1.9K
12:02 104.72 104.72 104.71 104.71 1.2K
12:03 104.72 104.73 104.72 104.73 1.7K
12:04 104.73 104.73 104.73 104.73 1.4K
12:05 104.73 104.73 104.73 104.73 0.6K
12:07 104.69 104.70 104.69 104.70 1.3K
12:08 104.72 104.72 104.72 104.72 1.2K
12:09 104.72 104.72 104.70 104.70 1.1K
12:10 104.73 104.73 104.73 104.73 0.6K
12:11 104.72 104.72 104.72 104.72 1.2K
12:12 104.71 104.76 104.71 104.76 4.3K
12:13 104.75 104.75 104.75 104.75 1.1K
12:14 104.76 104.76 104.76 104.76 0.9K
12:15 104.81 104.81 104.81 104.81 4.4K
12:16 104.83 104.85 104.83 104.83 1.5K
12:17 104.80 104.82 104.80 104.82 1.8K
12:18 104.82 104.82 104.82 104.82 0.8K
12:19 104.84 104.84 104.84 104.84 0.6K
12:20 104.84 104.84 104.81 104.81 0.4K
12:21 104.83 104.83 104.83 104.83 5.7K
12:22 104.88 104.88 104.86 104.86 5.7K
12:23 104.85 104.85 104.85 104.85 0.8K
12:24 104.79 104.79 104.79 104.79 0.9K
12:25 104.79 104.79 104.75 104.77 23.0K
12:26 104.81 104.81 104.81 104.81 0.2K
12:27 104.82 104.82 104.81 104.81 3.2K
12:29 104.82 104.82 104.80 104.82 3.9K
12:32 104.83 104.83 104.82 104.83 0.7K
12:33 104.82 104.83 104.82 104.83 0.8K
12:36 104.82 104.82 104.82 104.82 0.6K
12:37 104.82 104.82 104.82 104.82 0.5K
12:38 104.82 104.82 104.82 104.82 0.4K
12:39 104.81 104.81 104.81 104.81 0.4K
12:40 104.82 104.82 104.82 104.82 1.3K
12:43 104.85 104.85 104.85 104.85 1.0K
12:44 104.86 104.86 104.83 104.83 7.3K
12:45 104.83 104.83 104.83 104.83 0.7K
12:46 104.84 104.84 104.84 104.84 0.5K
12:47 104.80 104.80 104.80 104.80 1.6K
12:50 104.79 104.79 104.76 104.76 9.4K
12:51 104.77 104.79 104.77 104.78 5.1K
12:52 104.82 104.82 104.82 104.82 0.7K
12:53 104.79 104.79 104.78 104.78 1.3K
12:55 104.77 104.77 104.77 104.77 0.6K
12:56 104.77 104.77 104.77 104.77 0.6K
12:57 104.77 104.77 104.77 104.77 0.6K
12:58 104.79 104.81 104.79 104.81 1.9K
12:59 104.78 104.78 104.78 104.78 0.5K
13:00 104.80 104.80 104.80 104.80 0.6K
13:01 104.79 104.79 104.79 104.79 0.8K
13:04 104.83 104.83 104.83 104.83 1.9K
13:05 104.83 104.86 104.83 104.86 2.8K
13:08 104.78 104.78 104.78 104.78 0.4K
13:09 104.76 104.76 104.76 104.76 1.1K
13:10 104.71 104.71 104.69 104.70 2.6K
13:12 104.68 104.76 104.68 104.76 1.4K
13:13 104.77 104.79 104.77 104.79 6.0K
13:14 104.78 104.78 104.78 104.78 0.4K
13:15 104.77 104.78 104.77 104.78 2.9K
13:17 104.75 104.75 104.75 104.75 0.9K
13:18 104.75 104.75 104.74 104.75 1.8K
13:19 104.76 104.76 104.76 104.76 1.4K
13:20 104.75 104.76 104.75 104.76 3.2K
13:22 104.78 104.78 104.78 104.78 0.5K
13:23 104.80 104.80 104.80 104.80 0.6K
13:24 104.80 104.80 104.80 104.80 0.8K
13:25 104.81 104.82 104.81 104.82 1.3K
13:26 104.81 104.86 104.81 104.85 2.6K
13:28 104.88 104.88 104.88 104.88 1.2K
13:29 104.89 104.89 104.87 104.87 1.0K
13:30 104.88 104.88 104.88 104.88 2.3K
13:31 104.84 104.84 104.84 104.84 0.8K
13:32 104.83 104.83 104.83 104.83 0.6K
13:33 104.78 104.80 104.75 104.75 1.7K
13:34 104.76 104.78 104.76 104.77 2.1K
13:35 104.78 104.78 104.78 104.78 1.6K
13:37 104.74 104.74 104.74 104.74 0.5K
13:38 104.76 104.76 104.75 104.76 4.6K
13:39 104.76 104.76 104.74 104.74 1.3K
13:40 104.73 104.73 104.70 104.72 1.6K
13:41 104.74 104.74 104.74 104.74 4.1K
13:42 104.71 104.71 104.70 104.71 1.9K
13:43 104.70 104.70 104.68 104.68 3.9K
13:44 104.69 104.71 104.69 104.71 3.0K
13:45 104.68 104.68 104.67 104.67 1.0K
13:46 104.69 104.72 104.69 104.72 1.1K
13:49 104.70 104.70 104.69 104.69 1.1K
13:50 104.70 104.70 104.70 104.70 1.4K
13:52 104.67 104.67 104.67 104.67 1.6K
13:53 104.65 104.66 104.64 104.66 1.0K
13:54 104.64 104.64 104.55 104.55 2.4K
13:55 104.55 104.58 104.55 104.57 1.4K
13:56 104.63 104.63 104.63 104.63 1.2K
13:57 104.62 104.63 104.62 104.63 2.0K
13:58 104.64 104.66 104.64 104.65 2.0K
14:01 104.67 104.67 104.67 104.67 0.3K
14:02 104.68 104.68 104.66 104.66 1.1K
14:03 104.68 104.71 104.67 104.71 1.1K
14:04 104.71 104.71 104.71 104.71 0.3K
14:05 104.70 104.70 104.69 104.69 1.2K
14:06 104.71 104.72 104.71 104.72 0.4K
14:07 104.71 104.71 104.71 104.71 0.7K
14:08 104.73 104.74 104.73 104.74 3.5K
14:11 104.80 104.83 104.80 104.81 2.6K
14:12 104.78 104.79 104.75 104.75 2.6K
14:13 104.78 104.78 104.78 104.78 3.2K
14:14 104.78 104.78 104.78 104.78 0.3K
14:15 104.81 104.82 104.79 104.82 1.6K
14:16 104.81 104.81 104.81 104.81 1.6K
14:17 104.83 104.83 104.82 104.82 1.5K
14:18 104.84 104.84 104.84 104.84 1.7K
14:19 104.85 104.85 104.85 104.85 2.5K
14:21 104.85 104.85 104.85 104.85 1.1K
14:23 104.83 104.83 104.82 104.82 1.9K
14:24 104.85 104.85 104.85 104.85 0.9K
14:25 104.84 104.84 104.84 104.84 1.0K
14:26 104.84 104.84 104.84 104.84 0.3K
14:27 104.85 104.85 104.85 104.85 0.5K
14:28 104.84 104.85 104.84 104.85 0.9K
14:29 104.87 104.87 104.87 104.87 0.7K
14:30 104.88 104.93 104.88 104.93 3.3K
14:31 104.93 104.93 104.90 104.90 1.3K
14:32 104.91 104.91 104.90 104.90 1.3K
14:34 104.89 104.90 104.89 104.90 2.3K
14:36 104.93 104.93 104.93 104.93 2.7K
14:37 104.94 104.94 104.94 104.94 0.4K
14:38 104.94 104.94 104.92 104.92 1.4K
14:39 104.92 104.92 104.92 104.92 1.0K
14:40 104.94 104.94 104.94 104.94 0.9K
14:41 104.97 104.97 104.97 104.97 1.4K
14:43 104.93 104.93 104.93 104.93 0.5K
14:44 104.95 104.95 104.95 104.95 2.5K
14:46 104.93 104.93 104.93 104.93 1.5K
14:47 104.91 104.92 104.91 104.92 0.9K
14:48 104.94 104.94 104.94 104.94 2.0K
14:49 104.96 104.96 104.96 104.96 1.3K
14:50 104.95 104.95 104.95 104.95 1.0K
14:51 104.93 104.93 104.93 104.93 1.6K
14:55 104.96 104.99 104.96 104.98 2.0K
14:57 105.00 105.00 105.00 105.00 4.0K
14:59 105.00 105.04 104.99 105.00 42.8K
15:00 104.98 105.00 104.98 105.00 0.6K
15:01 104.98 104.98 104.98 104.98 1.7K
15:02 104.96 104.96 104.96 104.96 0.2K
15:03 104.96 104.96 104.94 104.94 0.8K
15:04 104.94 104.96 104.94 104.96 2.4K
15:05 104.95 104.95 104.92 104.92 2.1K
15:06 104.93 104.93 104.93 104.93 0.7K
15:07 104.94 104.94 104.94 104.94 2.4K
15:08 104.93 104.93 104.93 104.93 0.8K
15:09 104.93 104.96 104.93 104.96 4.5K
15:10 104.95 104.99 104.95 104.99 1.2K
15:11 104.99 104.99 104.99 104.99 0.9K
15:13 105.01 105.01 105.01 105.01 3.0K
15:14 105.00 105.00 105.00 105.00 2.8K
15:15 105.00 105.02 105.00 105.02 5.6K
15:16 105.01 105.01 105.01 105.01 2.6K
15:17 104.99 104.99 104.99 104.99 1.0K
15:18 105.01 105.01 105.00 105.00 3.5K
15:19 105.00 105.01 105.00 105.01 0.7K
15:20 105.05 105.05 105.05 105.05 1.8K
15:21 105.09 105.16 105.09 105.12 13.0K
15:22 105.13 105.24 105.13 105.24 28.9K
15:23 105.19 105.21 105.18 105.20 10.1K
15:24 105.21 105.22 105.20 105.21 3.7K
15:25 105.21 105.21 105.14 105.15 32.6K
15:26 105.15 105.20 105.15 105.20 3.1K
15:27 105.21 105.23 105.21 105.23 4.5K
15:28 105.23 105.23 105.21 105.21 1.5K
15:29 105.22 105.22 105.22 105.22 5.3K
15:30 105.20 105.20 105.19 105.19 1.0K
15:31 105.21 105.29 105.21 105.29 16.8K
15:32 105.30 105.30 105.29 105.29 6.3K
15:33 105.27 105.27 105.25 105.25 2.6K
15:34 105.25 105.25 105.24 105.24 1.8K
15:35 105.22 105.24 105.22 105.22 2.4K
15:36 105.20 105.20 105.18 105.18 7.0K
15:37 105.18 105.18 105.15 105.15 2.2K
15:38 105.14 105.14 105.13 105.13 1.3K
15:39 105.14 105.14 105.09 105.10 2.2K
15:40 105.09 105.11 105.06 105.06 4.6K
15:41 105.05 105.05 105.02 105.04 4.4K
15:42 105.03 105.06 105.03 105.04 3.1K
15:43 105.03 105.03 105.01 105.01 1.9K
15:44 105.01 105.01 105.01 105.01 1.0K
15:45 105.01 105.08 105.01 105.08 4.9K
15:46 105.07 105.08 105.06 105.08 1.9K
15:47 105.07 105.10 105.07 105.10 2.3K
15:48 105.09 105.11 105.09 105.11 2.2K
15:49 105.09 105.12 105.09 105.12 2.6K
15:50 105.11 105.32 105.11 105.32 60.4K
15:51 105.33 105.33 105.28 105.28 13.0K
15:52 105.29 105.34 105.29 105.31 16.1K
15:53 105.34 105.39 105.34 105.39 7.1K
15:54 105.33 105.35 105.28 105.28 28.6K
15:55 105.38 105.40 105.32 105.39 142.7K
15:56 105.41 105.41 105.38 105.41 15.6K
15:57 105.45 105.51 105.45 105.51 7.0K
15:58 105.48 105.48 105.43 105.45 22.2K
15:59 105.46 105.52 105.37 105.39 65.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available