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
09:30 106.06 106.21 106.00 106.21 90.7K
09:31 106.28 106.29 106.25 106.25 15.1K
09:32 106.21 106.24 106.20 106.20 9.6K
09:33 106.23 106.33 106.20 106.33 24.5K
09:34 106.30 106.30 106.24 106.24 3.6K
09:35 106.23 106.23 106.10 106.10 3.8K
09:36 106.11 106.14 106.10 106.11 7.6K
09:37 106.09 106.09 106.03 106.03 5.7K
09:38 106.10 106.11 106.07 106.11 7.4K
09:39 106.04 106.14 106.04 106.12 12.5K
09:40 106.14 106.16 106.11 106.14 3.9K
09:41 106.08 106.09 106.01 106.01 7.0K
09:42 106.08 106.15 106.08 106.15 2.3K
09:43 106.09 106.13 106.06 106.06 2.4K
09:44 106.04 106.04 106.01 106.02 2.0K
09:45 106.07 106.07 105.89 105.89 14.5K
09:46 105.94 105.99 105.89 105.89 7.0K
09:47 105.93 105.93 105.87 105.88 2.2K
09:48 105.90 105.96 105.90 105.95 4.4K
09:49 105.90 105.90 105.86 105.86 4.6K
09:50 105.84 105.84 105.62 105.68 12.9K
09:51 105.67 105.72 105.61 105.61 9.0K
09:52 105.58 105.73 105.56 105.71 8.2K
09:53 105.61 105.62 105.61 105.62 7.5K
09:54 105.68 105.69 105.63 105.63 7.2K
09:55 105.65 105.66 105.62 105.66 7.2K
09:56 105.56 105.56 105.45 105.45 5.9K
09:57 105.44 105.62 105.44 105.62 4.7K
09:58 105.55 105.55 105.47 105.50 1.8K
09:59 105.50 105.50 105.50 105.50 0.7K
10:00 105.65 105.65 105.54 105.54 2.2K
10:01 105.59 105.67 105.57 105.66 2.0K
10:02 105.68 105.69 105.61 105.69 2.1K
10:03 105.66 105.69 105.65 105.69 3.5K
10:04 105.63 105.68 105.54 105.54 5.8K
10:05 105.58 105.69 105.55 105.66 25.5K
10:06 105.66 105.77 105.66 105.77 42.3K
10:07 105.78 105.78 105.75 105.76 1.4K
10:08 105.74 105.82 105.74 105.82 2.8K
10:09 105.80 105.86 105.76 105.76 4.8K
10:10 105.73 105.80 105.73 105.80 1.9K
10:11 105.82 105.82 105.80 105.80 7.3K
10:12 105.82 105.82 105.79 105.79 1.0K
10:13 105.82 105.82 105.77 105.77 3.8K
10:14 105.76 105.79 105.76 105.77 2.3K
10:15 105.79 105.79 105.73 105.75 4.6K
10:16 105.74 105.85 105.74 105.85 3.3K
10:17 105.81 105.81 105.71 105.77 5.1K
10:18 105.67 105.75 105.64 105.75 5.0K
10:19 105.72 105.72 105.71 105.71 2.7K
10:20 105.71 105.76 105.71 105.74 1.7K
10:21 105.74 105.82 105.74 105.78 3.4K
10:22 105.79 105.83 105.77 105.77 5.1K
10:23 105.74 105.76 105.70 105.75 2.9K
10:24 105.73 105.75 105.73 105.75 1.8K
10:25 105.72 105.74 105.69 105.69 6.1K
10:26 105.67 105.70 105.63 105.63 2.8K
10:27 105.65 105.75 105.65 105.75 2.9K
10:28 105.72 105.72 105.65 105.65 5.6K
10:29 105.63 105.63 105.63 105.63 2.7K
10:30 105.66 105.70 105.64 105.64 1.5K
10:31 105.66 105.67 105.65 105.66 2.0K
10:32 105.71 105.71 105.65 105.71 3.9K
10:33 105.74 105.85 105.74 105.85 9.2K
10:34 105.83 105.83 105.77 105.77 4.4K
10:35 105.73 105.73 105.65 105.65 4.6K
10:36 105.67 105.68 105.65 105.68 2.1K
10:37 105.63 105.73 105.63 105.68 2.7K
10:38 105.66 105.70 105.65 105.69 4.7K
10:39 105.72 105.74 105.72 105.74 2.5K
10:40 105.78 105.89 105.78 105.89 6.2K
10:41 105.87 105.87 105.84 105.87 4.1K
10:42 105.86 105.94 105.86 105.93 3.7K
10:43 105.95 105.95 105.92 105.92 1.2K
10:44 105.93 105.93 105.92 105.92 2.3K
10:45 105.90 105.90 105.85 105.85 2.6K
10:46 105.85 105.90 105.85 105.90 2.6K
10:47 105.93 105.98 105.93 105.97 3.7K
10:48 105.98 106.00 105.98 105.99 7.8K
10:49 105.97 105.97 105.90 105.93 4.1K
10:50 105.95 105.96 105.94 105.96 1.7K
10:51 105.92 105.94 105.85 105.85 6.2K
10:52 105.86 105.90 105.86 105.90 1.0K
10:53 105.90 105.91 105.90 105.91 1.6K
10:54 105.98 105.98 105.98 105.98 2.6K
10:55 105.99 106.01 105.99 105.99 2.6K
10:56 106.00 106.00 105.99 105.99 2.0K
10:57 106.01 106.01 106.00 106.00 1.4K
10:58 106.03 106.03 105.99 105.99 1.9K
10:59 105.99 105.99 105.94 105.94 1.5K
11:00 105.94 105.96 105.93 105.96 5.0K
11:01 106.00 106.00 105.99 105.99 1.0K
11:02 105.99 105.99 105.98 105.98 3.0K
11:03 105.92 105.92 105.92 105.92 35.0K
11:04 105.95 105.95 105.94 105.94 1.8K
11:05 105.88 105.89 105.88 105.89 1.9K
11:06 105.89 105.93 105.89 105.93 1.9K
11:07 105.92 105.94 105.88 105.88 2.3K
11:09 105.93 105.93 105.93 105.93 1.1K
11:10 105.91 105.99 105.91 105.99 6.4K
11:12 106.00 106.02 106.00 106.02 2.2K
11:13 106.01 106.02 106.01 106.02 1.2K
11:15 106.02 106.02 106.02 106.02 0.7K
11:16 106.04 106.18 106.04 106.16 12.7K
11:17 106.15 106.15 106.15 106.15 2.1K
11:19 106.07 106.07 106.07 106.07 2.1K
11:20 106.07 106.07 106.02 106.02 2.5K
11:21 106.01 106.01 106.01 106.01 1.0K
11:22 105.92 105.93 105.91 105.92 3.6K
11:23 105.92 105.92 105.84 105.84 7.0K
11:24 105.85 105.89 105.83 105.89 3.7K
11:25 105.83 105.84 105.78 105.78 2.1K
11:26 105.81 105.81 105.72 105.78 4.6K
11:27 105.75 105.78 105.75 105.75 3.0K
11:28 105.77 105.77 105.76 105.76 16.8K
11:29 105.68 105.72 105.68 105.72 7.2K
11:30 105.80 105.82 105.80 105.80 3.6K
11:31 105.85 105.85 105.85 105.85 1.1K
11:33 105.88 105.91 105.88 105.91 1.3K
11:34 105.92 105.95 105.92 105.94 1.6K
11:35 105.93 105.93 105.91 105.93 1.6K
11:36 105.96 105.98 105.96 105.97 4.6K
11:37 106.00 106.00 106.00 106.00 0.5K
11:38 106.01 106.01 105.97 106.00 2.4K
11:39 105.99 105.99 105.91 105.91 1.6K
11:40 105.92 105.94 105.91 105.93 3.0K
11:41 105.91 105.97 105.91 105.97 1.8K
11:42 105.95 105.96 105.93 105.95 8.6K
11:44 105.95 105.95 105.95 105.95 0.9K
11:45 105.93 105.93 105.88 105.89 3.8K
11:46 105.93 105.93 105.93 105.93 1.5K
11:48 105.94 105.94 105.94 105.94 0.8K
11:49 105.96 105.96 105.90 105.90 1.9K
11:50 105.95 105.96 105.94 105.96 3.0K
11:51 105.91 105.98 105.91 105.98 2.4K
11:52 105.95 105.95 105.90 105.93 3.4K
11:53 105.93 105.93 105.93 105.93 1.6K
11:54 105.95 105.97 105.95 105.97 1.8K
11:55 105.97 105.97 105.96 105.96 3.7K
11:56 105.95 105.99 105.95 105.99 2.0K
11:57 106.03 106.03 106.02 106.02 3.2K
11:58 106.03 106.03 106.03 106.03 3.3K
11:59 106.03 106.03 105.98 105.98 3.0K
12:00 105.99 105.99 105.97 105.97 3.5K
12:01 105.97 105.97 105.97 105.97 5.6K
12:02 105.99 106.00 105.98 105.98 2.2K
12:03 106.01 106.01 106.01 106.01 1.1K
12:05 106.00 106.00 106.00 106.00 0.7K
12:06 106.01 106.07 106.01 106.07 3.9K
12:07 106.06 106.06 106.06 106.06 0.4K
12:08 106.07 106.08 106.05 106.07 5.7K
12:09 106.07 106.07 106.07 106.07 2.3K
12:11 106.11 106.12 106.11 106.12 0.9K
12:12 106.10 106.12 106.08 106.12 1.2K
12:13 106.12 106.12 106.12 106.12 1.1K
12:14 106.18 106.23 106.18 106.22 1.7K
12:15 106.25 106.25 106.22 106.23 1.9K
12:16 106.23 106.23 106.21 106.21 3.8K
12:17 106.15 106.15 106.14 106.14 2.0K
12:18 106.19 106.19 106.19 106.19 1.8K
12:19 106.14 106.15 106.14 106.15 2.5K
12:20 106.18 106.18 106.18 106.18 1.4K
12:21 106.20 106.20 106.20 106.20 1.3K
12:22 106.20 106.20 106.20 106.20 2.3K
12:24 106.20 106.22 106.20 106.22 1.1K
12:26 106.23 106.28 106.23 106.28 2.6K
12:27 106.30 106.30 106.30 106.30 0.4K
12:28 106.28 106.39 106.28 106.37 38.8K
12:29 106.35 106.36 106.35 106.36 0.7K
12:30 106.35 106.38 106.26 106.26 12.5K
12:31 106.27 106.28 106.23 106.23 7.5K
12:32 106.23 106.25 106.21 106.25 3.9K
12:33 106.23 106.24 106.23 106.24 9.4K
12:34 106.23 106.24 106.23 106.24 14.3K
12:35 106.22 106.24 106.22 106.24 2.3K
12:37 106.30 106.30 106.29 106.29 2.3K
12:39 106.31 106.31 106.30 106.30 3.7K
12:40 106.30 106.30 106.29 106.30 1.8K
12:41 106.30 106.30 106.30 106.30 1.0K
12:42 106.31 106.31 106.29 106.29 1.6K
12:43 106.29 106.30 106.29 106.30 0.6K
12:44 106.28 106.28 106.28 106.28 0.6K
12:45 106.32 106.32 106.32 106.31 0.7K
12:46 106.33 106.33 106.33 106.33 1.0K
12:47 106.33 106.33 106.33 106.33 0.5K
12:48 106.30 106.33 106.29 106.33 19.8K
12:50 106.34 106.35 106.34 106.35 1.0K
12:51 106.38 106.42 106.38 106.42 0.9K
12:52 106.42 106.42 106.40 106.40 3.9K
12:53 106.40 106.40 106.40 106.40 1.1K
12:55 106.35 106.35 106.33 106.33 4.1K
12:56 106.30 106.33 106.29 106.33 2.5K
12:57 106.29 106.29 106.25 106.25 2.7K
12:58 106.27 106.27 106.26 106.26 2.0K
12:59 106.20 106.20 106.18 106.18 3.8K
13:00 106.17 106.17 106.15 106.15 0.5K
13:01 106.17 106.17 106.17 106.17 1.2K
13:02 106.14 106.14 106.14 106.14 1.1K
13:03 106.16 106.16 106.16 106.16 0.8K
13:04 106.21 106.21 106.21 106.21 2.2K
13:05 106.21 106.21 106.20 106.20 2.7K
13:07 106.18 106.18 106.18 106.18 1.2K
13:08 106.20 106.21 106.20 106.21 3.1K
13:10 106.18 106.18 106.18 106.18 1.5K
13:11 106.19 106.20 106.19 106.20 1.6K
13:12 106.22 106.22 106.22 106.22 0.6K
13:13 106.22 106.22 106.22 106.22 1.0K
13:14 106.23 106.23 106.23 106.23 0.7K
13:15 106.24 106.24 106.24 106.24 0.7K
13:16 106.24 106.24 106.24 106.23 2.2K
13:17 106.24 106.24 106.24 106.24 3.0K
13:18 106.24 106.24 106.24 106.23 3.2K
13:19 106.22 106.22 106.22 106.22 1.5K
13:20 106.24 106.24 106.24 106.24 0.5K
13:21 106.26 106.26 106.25 106.25 0.8K
13:22 106.24 106.27 106.24 106.27 0.4K
13:23 106.26 106.28 106.26 106.28 2.4K
13:24 106.29 106.30 106.29 106.30 2.2K
13:25 106.28 106.29 106.27 106.28 3.1K
13:26 106.30 106.33 106.30 106.32 1.9K
13:27 106.35 106.35 106.33 106.33 0.9K
13:28 106.33 106.33 106.32 106.32 1.0K
13:29 106.34 106.34 106.33 106.33 0.7K
13:30 106.37 106.40 106.37 106.37 4.1K
13:31 106.35 106.35 106.35 106.35 1.5K
13:32 106.38 106.38 106.38 106.38 0.5K
13:33 106.37 106.37 106.37 106.37 0.5K
13:34 106.34 106.36 106.34 106.34 2.0K
13:35 106.38 106.39 106.38 106.39 2.2K
13:36 106.40 106.40 106.39 106.40 6.3K
13:37 106.39 106.39 106.36 106.36 1.0K
13:39 106.37 106.38 106.36 106.38 1.7K
13:40 106.38 106.38 106.38 106.38 1.4K
13:41 106.40 106.40 106.40 106.40 0.8K
13:42 106.40 106.42 106.40 106.42 1.6K
13:44 106.41 106.41 106.40 106.41 6.1K
13:45 106.43 106.44 106.43 106.43 1.7K
13:46 106.42 106.44 106.42 106.44 3.2K
13:48 106.42 106.45 106.42 106.45 2.4K
13:51 106.45 106.45 106.45 106.45 0.3K
13:52 106.44 106.47 106.44 106.47 0.4K
13:53 106.46 106.46 106.46 106.46 0.5K
13:54 106.46 106.46 106.43 106.43 1.4K
13:55 106.42 106.42 106.42 106.42 0.3K
13:56 106.43 106.44 106.43 106.44 2.4K
13:58 106.42 106.42 106.42 106.42 1.0K
13:59 106.43 106.43 106.43 106.43 1.0K
14:00 106.45 106.45 106.42 106.42 0.7K
14:01 106.43 106.43 106.43 106.43 0.6K
14:02 106.43 106.43 106.43 106.43 1.2K
14:03 106.43 106.44 106.43 106.44 1.0K
14:04 106.45 106.45 106.45 106.45 1.2K
14:05 106.46 106.46 106.46 106.46 0.2K
14:06 106.47 106.47 106.47 106.47 0.7K
14:07 106.47 106.47 106.46 106.46 2.1K
14:08 106.45 106.46 106.45 106.46 2.5K
14:09 106.46 106.46 106.46 106.46 1.2K
14:10 106.43 106.43 106.43 106.43 1.0K
14:12 106.49 106.49 106.47 106.47 3.6K
14:13 106.48 106.49 106.48 106.49 0.8K
14:14 106.47 106.47 106.47 106.47 1.0K
14:15 106.43 106.43 106.43 106.43 0.4K
14:16 106.43 106.45 106.43 106.45 1.2K
14:18 106.44 106.44 106.44 106.44 1.6K
14:21 106.45 106.46 106.45 106.46 2.4K
14:22 106.49 106.49 106.46 106.46 0.6K
14:23 106.47 106.47 106.46 106.47 3.2K
14:24 106.48 106.48 106.48 106.48 0.4K
14:25 106.48 106.48 106.47 106.48 1.7K
14:26 106.49 106.49 106.46 106.46 1.6K
14:27 106.48 106.50 106.48 106.50 2.4K
14:28 106.50 106.50 106.48 106.50 2.1K
14:29 106.49 106.49 106.49 106.49 1.1K
14:30 106.54 106.55 106.54 106.54 2.6K
14:31 106.52 106.54 106.52 106.54 4.9K
14:32 106.55 106.55 106.54 106.54 0.6K
14:33 106.55 106.55 106.55 106.55 0.4K
14:34 106.55 106.57 106.55 106.57 1.2K
14:35 106.57 106.58 106.56 106.58 1.1K
14:36 106.56 106.56 106.56 106.56 8.0K
14:37 106.53 106.58 106.53 106.57 2.9K
14:39 106.57 106.59 106.57 106.58 5.4K
14:40 106.58 106.63 106.58 106.60 12.9K
14:41 106.61 106.62 106.61 106.62 3.5K
14:42 106.61 106.61 106.60 106.60 1.4K
14:43 106.60 106.60 106.57 106.57 5.1K
14:45 106.60 106.60 106.59 106.59 2.7K
14:46 106.60 106.60 106.58 106.58 1.3K
14:48 106.60 106.60 106.57 106.57 2.2K
14:49 106.56 106.56 106.56 106.56 8.2K
14:50 106.58 106.58 106.57 106.57 5.1K
14:51 106.56 106.59 106.56 106.59 8.0K
14:52 106.61 106.61 106.58 106.58 4.3K
14:53 106.61 106.61 106.61 106.61 2.0K
14:54 106.60 106.60 106.60 106.60 1.2K
14:55 106.62 106.62 106.60 106.60 1.7K
14:56 106.60 106.62 106.60 106.62 1.8K
14:57 106.62 106.64 106.62 106.64 3.3K
14:58 106.64 106.64 106.64 106.64 0.9K
14:59 106.62 106.62 106.61 106.61 1.2K
15:00 106.65 106.65 106.65 106.65 7.5K
15:01 106.66 106.66 106.65 106.65 0.3K
15:02 106.68 106.69 106.68 106.69 3.0K
15:03 106.66 106.66 106.64 106.66 3.1K
15:05 106.62 106.62 106.58 106.58 20.5K
15:06 106.62 106.64 106.62 106.64 1.0K
15:07 106.64 106.65 106.63 106.65 1.5K
15:08 106.66 106.66 106.65 106.65 3.1K
15:09 106.66 106.68 106.66 106.68 0.7K
15:10 106.67 106.67 106.67 106.67 0.1K
15:11 106.67 106.68 106.66 106.68 9.8K
15:12 106.68 106.71 106.68 106.71 2.8K
15:13 106.70 106.71 106.69 106.69 1.6K
15:14 106.69 106.69 106.67 106.69 8.6K
15:15 106.68 106.68 106.65 106.65 3.0K
15:17 106.62 106.62 106.62 106.62 1.9K
15:18 106.63 106.64 106.63 106.64 2.5K
15:19 106.64 106.64 106.64 106.64 0.4K
15:20 106.65 106.65 106.64 106.64 1.1K
15:21 106.65 106.65 106.64 106.64 2.2K
15:22 106.62 106.62 106.62 106.62 1.5K
15:24 106.62 106.62 106.61 106.61 0.6K
15:25 106.60 106.60 106.59 106.60 8.1K
15:26 106.59 106.59 106.59 106.59 4.7K
15:27 106.63 106.63 106.63 106.63 3.1K
15:28 106.64 106.64 106.62 106.62 4.9K
15:29 106.62 106.62 106.62 106.62 0.3K
15:30 106.60 106.60 106.59 106.58 1.0K
15:31 106.59 106.59 106.59 106.59 0.7K
15:33 106.58 106.58 106.58 106.58 0.2K
15:34 106.56 106.59 106.56 106.58 13.0K
15:35 106.60 106.62 106.60 106.62 0.8K
15:36 106.61 106.61 106.58 106.58 1.5K
15:37 106.56 106.58 106.55 106.58 5.9K
15:38 106.58 106.59 106.58 106.59 0.3K
15:39 106.58 106.60 106.58 106.60 1.6K
15:40 106.62 106.64 106.62 106.64 2.4K
15:43 106.66 106.66 106.64 106.65 2.4K
15:45 106.69 106.69 106.67 106.67 5.4K
15:46 106.66 106.72 106.66 106.72 5.7K
15:47 106.73 106.75 106.73 106.74 1.8K
15:48 106.74 106.74 106.74 106.74 3.4K
15:49 106.67 106.67 106.67 106.67 1.5K
15:50 106.68 106.68 106.60 106.60 6.8K
15:51 106.58 106.65 106.58 106.65 6.0K
15:52 106.67 106.69 106.67 106.69 3.5K
15:53 106.71 106.74 106.70 106.74 17.1K
15:54 106.73 106.78 106.72 106.77 22.7K
15:55 106.65 106.77 106.65 106.74 43.1K
15:56 106.71 106.71 106.71 106.71 2.9K
15:57 106.72 106.73 106.71 106.73 4.6K
15:58 106.71 106.71 106.66 106.66 17.0K
15:59 106.68 106.68 106.58 106.58 44.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available