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
09:30 105.06 105.08 104.95 104.95 42.6K
09:31 104.94 105.04 104.93 105.04 3.8K
09:32 105.00 105.00 104.95 104.97 2.9K
09:33 105.04 105.07 105.04 105.05 4.7K
09:34 105.06 105.16 105.06 105.16 3.0K
09:35 105.17 105.22 105.17 105.22 4.1K
09:36 105.22 105.23 105.16 105.16 8.0K
09:37 105.19 105.20 105.13 105.13 10.5K
09:38 105.13 105.14 105.05 105.09 5.4K
09:39 105.06 105.11 105.06 105.11 2.7K
09:40 105.10 105.20 105.10 105.18 9.8K
09:41 105.22 105.22 105.10 105.10 3.6K
09:42 105.13 105.13 105.12 105.13 3.0K
09:43 105.17 105.20 105.16 105.16 3.3K
09:44 105.17 105.17 105.17 105.17 0.4K
09:45 105.23 105.25 105.19 105.19 4.4K
09:46 105.16 105.16 105.16 105.16 3.6K
09:47 105.20 105.25 105.20 105.25 1.9K
09:48 105.21 105.21 105.03 105.03 5.8K
09:49 105.03 105.10 105.03 105.09 9.3K
09:50 105.15 105.19 105.14 105.17 3.2K
09:51 105.19 105.20 105.19 105.20 3.7K
09:52 105.19 105.24 105.19 105.21 2.5K
09:53 105.14 105.15 105.13 105.15 2.2K
09:54 105.14 105.14 105.10 105.13 3.8K
09:55 105.16 105.16 105.08 105.08 2.2K
09:56 105.10 105.21 105.10 105.21 6.7K
09:57 105.19 105.22 105.19 105.22 1.5K
09:58 105.21 105.21 105.18 105.18 1.4K
10:00 105.15 105.15 105.15 105.15 5.6K
10:01 105.13 105.13 105.13 105.13 0.5K
10:02 105.02 105.07 105.02 105.04 6.1K
10:03 105.04 105.04 104.94 104.95 4.7K
10:04 104.91 104.94 104.88 104.89 6.0K
10:05 104.87 104.89 104.81 104.86 11.6K
10:06 104.91 104.92 104.83 104.87 8.8K
10:07 104.90 104.90 104.86 104.86 1.7K
10:08 104.90 104.92 104.87 104.87 3.9K
10:09 104.85 104.85 104.79 104.82 6.8K
10:10 104.82 104.82 104.81 104.81 5.8K
10:11 104.87 104.87 104.85 104.86 3.0K
10:12 104.93 105.01 104.91 105.01 4.4K
10:13 104.95 104.95 104.89 104.89 0.9K
10:14 104.90 104.92 104.84 104.86 3.5K
10:15 104.79 104.79 104.76 104.78 4.5K
10:16 104.75 104.82 104.73 104.73 3.0K
10:17 104.68 104.79 104.68 104.78 2.8K
10:18 104.80 104.80 104.80 104.80 1.2K
10:19 104.88 104.92 104.88 104.91 4.1K
10:20 104.90 104.95 104.90 104.95 2.3K
10:21 104.96 104.98 104.93 104.93 2.7K
10:23 104.96 105.09 104.96 105.08 6.4K
10:24 105.10 105.12 105.10 105.12 7.6K
10:25 105.12 105.20 105.12 105.20 5.5K
10:26 105.22 105.22 105.10 105.10 2.1K
10:27 105.10 105.10 105.05 105.07 2.8K
10:28 105.10 105.14 105.10 105.10 4.4K
10:29 105.12 105.15 105.12 105.15 0.5K
10:30 105.16 105.20 105.16 105.20 2.1K
10:31 105.22 105.29 105.22 105.24 8.4K
10:32 105.28 105.28 105.27 105.27 1.0K
10:33 105.28 105.28 105.20 105.22 12.0K
10:34 105.23 105.23 105.23 105.23 0.7K
10:35 105.24 105.28 105.24 105.28 6.3K
10:36 105.27 105.35 105.26 105.35 15.3K
10:37 105.38 105.40 105.38 105.38 3.0K
10:38 105.41 105.42 105.40 105.41 5.6K
10:39 105.42 105.42 105.37 105.38 5.6K
10:40 105.37 105.37 105.34 105.34 1.6K
10:41 105.35 105.42 105.35 105.38 3.4K
10:42 105.38 105.38 105.29 105.29 4.9K
10:43 105.27 105.33 105.27 105.33 3.4K
10:44 105.28 105.29 105.27 105.29 2.3K
10:45 105.29 105.30 105.29 105.30 1.1K
10:46 105.32 105.37 105.32 105.37 4.8K
10:47 105.38 105.39 105.36 105.36 8.6K
10:48 105.36 105.40 105.36 105.40 0.8K
10:49 105.36 105.42 105.36 105.42 1.9K
10:50 105.40 105.40 105.38 105.40 2.1K
10:51 105.39 105.39 105.28 105.34 9.0K
10:52 105.35 105.35 105.35 105.35 1.1K
10:53 105.35 105.40 105.35 105.36 3.2K
10:54 105.38 105.38 105.38 105.38 0.6K
10:55 105.35 105.35 105.32 105.32 2.0K
10:56 105.33 105.33 105.30 105.30 1.2K
10:57 105.32 105.32 105.30 105.30 1.2K
10:58 105.30 105.33 105.30 105.33 2.4K
10:59 105.36 105.41 105.36 105.40 2.3K
11:00 105.42 105.44 105.41 105.41 3.2K
11:01 105.43 105.44 105.43 105.44 2.0K
11:02 105.47 105.47 105.46 105.46 4.7K
11:03 105.46 105.46 105.44 105.44 1.8K
11:04 105.41 105.41 105.40 105.41 2.0K
11:05 105.42 105.42 105.42 105.42 1.0K
11:06 105.45 105.47 105.43 105.43 2.9K
11:07 105.42 105.42 105.40 105.41 2.5K
11:08 105.42 105.43 105.42 105.43 1.9K
11:09 105.45 105.46 105.45 105.45 4.3K
11:10 105.42 105.42 105.42 105.42 0.8K
11:11 105.42 105.42 105.30 105.30 8.5K
11:12 105.33 105.36 105.33 105.35 3.2K
11:13 105.35 105.35 105.34 105.34 1.4K
11:14 105.31 105.34 105.30 105.33 6.6K
11:15 105.35 105.43 105.35 105.43 3.1K
11:16 105.43 105.45 105.43 105.44 7.4K
11:17 105.44 105.52 105.44 105.52 9.3K
11:18 105.50 105.50 105.48 105.48 4.0K
11:19 105.48 105.51 105.48 105.50 1.0K
11:20 105.49 105.49 105.46 105.46 3.0K
11:21 105.51 105.53 105.51 105.53 0.5K
11:22 105.52 105.58 105.52 105.57 9.3K
11:23 105.55 105.55 105.52 105.52 6.0K
11:24 105.53 105.54 105.53 105.53 6.0K
11:25 105.52 105.56 105.52 105.55 4.0K
11:26 105.57 105.57 105.55 105.57 3.9K
11:27 105.58 105.63 105.58 105.63 9.7K
11:28 105.62 105.64 105.62 105.63 4.4K
11:29 105.62 105.62 105.59 105.59 3.3K
11:30 105.54 105.55 105.54 105.54 1.4K
11:31 105.54 105.57 105.53 105.56 1.7K
11:32 105.55 105.55 105.50 105.51 2.6K
11:33 105.51 105.52 105.51 105.52 1.6K
11:34 105.54 105.59 105.54 105.59 3.1K
11:35 105.52 105.54 105.52 105.52 3.9K
11:36 105.52 105.53 105.52 105.53 1.9K
11:37 105.53 105.53 105.49 105.49 2.9K
11:38 105.49 105.51 105.49 105.49 3.6K
11:39 105.51 105.51 105.50 105.50 1.3K
11:40 105.51 105.53 105.51 105.53 1.7K
11:41 105.55 105.55 105.50 105.50 2.8K
11:42 105.55 105.60 105.55 105.60 1.8K
11:43 105.59 105.59 105.58 105.58 1.1K
11:44 105.59 105.59 105.53 105.53 2.8K
11:45 105.54 105.55 105.54 105.54 0.6K
11:46 105.54 105.57 105.54 105.57 3.4K
11:47 105.54 105.54 105.52 105.52 0.7K
11:48 105.56 105.56 105.55 105.55 3.3K
11:49 105.56 105.60 105.56 105.60 4.4K
11:50 105.59 105.59 105.57 105.57 1.5K
11:51 105.59 105.59 105.59 105.59 0.8K
11:52 105.62 105.62 105.61 105.61 1.3K
11:53 105.64 105.64 105.63 105.63 1.3K
11:54 105.65 105.65 105.63 105.63 1.1K
11:55 105.66 105.69 105.64 105.67 13.2K
11:56 105.64 105.65 105.63 105.63 1.6K
11:57 105.67 105.68 105.67 105.68 3.2K
11:58 105.63 105.63 105.60 105.60 3.1K
12:00 105.56 105.56 105.56 105.56 1.2K
12:01 105.59 105.59 105.58 105.58 1.4K
12:02 105.63 105.63 105.62 105.62 1.9K
12:03 105.60 105.60 105.60 105.60 1.3K
12:04 105.59 105.60 105.59 105.60 1.4K
12:05 105.64 105.64 105.60 105.61 2.3K
12:06 105.63 105.63 105.60 105.62 2.3K
12:07 105.62 105.62 105.62 105.62 0.8K
12:08 105.63 105.63 105.62 105.62 1.8K
12:09 105.65 105.67 105.64 105.67 1.9K
12:10 105.69 105.69 105.69 105.69 0.9K
12:11 105.66 105.66 105.64 105.64 1.2K
12:12 105.65 105.65 105.64 105.65 0.8K
12:13 105.67 105.68 105.67 105.67 2.7K
12:14 105.67 105.67 105.65 105.65 1.3K
12:15 105.65 105.65 105.63 105.63 2.5K
12:16 105.63 105.63 105.61 105.61 5.7K
12:18 105.65 105.65 105.63 105.63 1.4K
12:19 105.65 105.66 105.64 105.64 2.2K
12:20 105.66 105.66 105.66 105.66 0.6K
12:21 105.64 105.64 105.60 105.61 2.0K
12:22 105.62 105.62 105.61 105.62 2.8K
12:23 105.59 105.59 105.59 105.59 0.3K
12:24 105.59 105.59 105.58 105.58 2.8K
12:25 105.57 105.57 105.55 105.55 1.4K
12:26 105.56 105.58 105.56 105.58 1.6K
12:27 105.55 105.55 105.50 105.50 2.5K
12:28 105.49 105.49 105.49 105.49 1.8K
12:29 105.50 105.50 105.49 105.49 4.1K
12:30 105.48 105.54 105.47 105.54 6.7K
12:31 105.53 105.53 105.53 105.53 2.8K
12:32 105.54 105.55 105.54 105.55 1.2K
12:33 105.51 105.52 105.51 105.51 1.5K
12:35 105.50 105.51 105.49 105.51 1.4K
12:36 105.52 105.52 105.49 105.51 4.9K
12:37 105.56 105.56 105.55 105.55 1.2K
12:39 105.55 105.55 105.52 105.52 3.1K
12:40 105.46 105.52 105.46 105.52 2.2K
12:41 105.47 105.48 105.47 105.48 3.0K
12:43 105.48 105.48 105.47 105.48 1.0K
12:44 105.51 105.52 105.50 105.50 1.1K
12:45 105.50 105.53 105.50 105.53 2.5K
12:46 105.54 105.54 105.52 105.52 1.3K
12:47 105.54 105.54 105.54 105.54 0.8K
12:48 105.56 105.64 105.56 105.64 15.8K
12:49 105.65 105.65 105.63 105.63 1.5K
12:50 105.63 105.63 105.60 105.63 1.0K
12:51 105.62 105.62 105.59 105.60 1.8K
12:52 105.57 105.57 105.57 105.57 0.3K
12:53 105.60 105.60 105.60 105.60 0.6K
12:54 105.64 105.64 105.62 105.62 2.6K
12:55 105.60 105.63 105.60 105.61 1.7K
12:56 105.61 105.61 105.61 105.61 0.9K
12:57 105.60 105.61 105.57 105.57 1.1K
12:58 105.55 105.55 105.50 105.50 1.5K
12:59 105.51 105.51 105.49 105.49 0.7K
13:00 105.50 105.56 105.50 105.56 1.6K
13:01 105.57 105.61 105.57 105.61 1.6K
13:02 105.63 105.65 105.63 105.64 1.2K
13:03 105.63 105.63 105.62 105.62 1.2K
13:04 105.63 105.69 105.62 105.69 6.4K
13:05 105.67 105.68 105.67 105.68 2.3K
13:06 105.66 105.67 105.66 105.67 1.6K
13:07 105.71 105.74 105.70 105.73 15.4K
13:08 105.73 105.75 105.73 105.75 4.5K
13:09 105.73 105.73 105.72 105.72 1.9K
13:10 105.68 105.68 105.68 105.68 0.6K
13:11 105.65 105.66 105.63 105.64 4.2K
13:12 105.67 105.67 105.67 105.67 1.6K
13:13 105.66 105.67 105.64 105.64 4.0K
13:14 105.63 105.63 105.63 105.63 1.2K
13:15 105.63 105.67 105.63 105.67 1.7K
13:16 105.67 105.70 105.67 105.70 3.0K
13:17 105.70 105.70 105.70 105.70 2.0K
13:18 105.72 105.72 105.72 105.72 2.4K
13:19 105.72 105.72 105.70 105.70 0.8K
13:20 105.73 105.73 105.73 105.73 12.0K
13:21 105.72 105.79 105.72 105.79 2.7K
13:22 105.78 105.78 105.76 105.76 3.5K
13:23 105.76 105.77 105.76 105.77 1.5K
13:24 105.78 105.78 105.78 105.78 0.6K
13:25 105.77 105.77 105.77 105.77 2.0K
13:27 105.80 105.83 105.79 105.83 3.9K
13:28 105.81 105.82 105.80 105.80 0.9K
13:29 105.80 105.80 105.77 105.77 5.5K
13:30 105.80 105.81 105.74 105.74 3.8K
13:31 105.77 105.77 105.77 105.77 0.4K
13:32 105.76 105.76 105.72 105.72 2.1K
13:33 105.72 105.72 105.72 105.72 5.7K
13:35 105.75 105.75 105.75 105.75 0.6K
13:36 105.77 105.78 105.77 105.78 0.7K
13:37 105.78 105.78 105.77 105.77 1.7K
13:38 105.73 105.74 105.71 105.73 2.5K
13:39 105.74 105.74 105.73 105.74 1.5K
13:40 105.73 105.73 105.73 105.73 1.1K
13:41 105.76 105.81 105.76 105.81 1.4K
13:42 105.79 105.79 105.79 105.79 3.6K
13:43 105.78 105.79 105.78 105.79 2.8K
13:45 105.79 105.80 105.79 105.80 1.4K
13:46 105.80 105.80 105.80 105.80 1.7K
13:47 105.83 105.83 105.83 105.83 1.2K
13:48 105.82 105.84 105.82 105.84 2.4K
13:49 105.83 105.83 105.83 105.83 4.8K
13:50 105.82 105.86 105.82 105.86 2.5K
13:51 105.85 105.91 105.85 105.91 4.4K
13:52 105.91 105.93 105.91 105.93 2.7K
13:53 105.93 105.98 105.93 105.98 5.3K
13:54 105.98 105.98 105.95 105.95 4.2K
13:55 105.91 105.92 105.91 105.91 3.8K
13:56 105.92 105.92 105.89 105.90 3.3K
13:57 105.88 105.88 105.88 105.88 1.7K
13:58 105.88 105.88 105.87 105.86 2.0K
13:59 105.88 105.88 105.88 105.88 0.4K
14:00 105.88 105.91 105.88 105.91 1.9K
14:01 105.94 105.96 105.94 105.96 2.2K
14:02 105.94 105.94 105.94 105.94 0.5K
14:03 105.92 105.92 105.92 105.92 0.6K
14:04 105.93 105.94 105.93 105.93 9.2K
14:05 105.91 105.91 105.91 105.91 1.6K
14:06 105.91 105.92 105.91 105.92 0.7K
14:07 105.93 105.93 105.92 105.92 1.1K
14:08 105.90 105.91 105.90 105.91 1.0K
14:09 105.91 105.93 105.90 105.93 3.2K
14:10 105.93 105.95 105.93 105.95 0.7K
14:11 105.96 105.98 105.94 105.95 4.1K
14:12 105.95 105.95 105.95 105.95 0.9K
14:14 105.96 105.98 105.96 105.98 3.7K
14:15 106.00 106.00 106.00 106.00 5.5K
14:16 106.03 106.03 106.03 106.03 3.9K
14:17 106.01 106.01 105.99 105.99 0.9K
14:18 106.00 106.00 106.00 106.00 0.7K
14:21 105.95 105.95 105.95 105.95 14.1K
14:22 105.95 105.96 105.95 105.96 0.8K
14:23 105.95 105.95 105.94 105.95 3.2K
14:24 105.96 105.96 105.95 105.95 1.0K
14:25 105.95 105.95 105.94 105.94 3.9K
14:26 105.95 105.95 105.95 105.95 0.8K
14:27 105.93 105.95 105.93 105.93 1.9K
14:29 105.92 105.92 105.92 105.92 1.1K
14:30 105.92 105.93 105.87 105.90 37.2K
14:31 105.91 105.92 105.91 105.92 1.4K
14:32 105.93 105.97 105.93 105.97 1.9K
14:33 105.98 105.99 105.98 105.99 1.4K
14:34 105.97 105.99 105.97 105.99 1.4K
14:35 105.98 105.98 105.98 105.98 0.1K
14:36 105.97 105.97 105.97 105.97 1.3K
14:37 105.95 105.97 105.95 105.97 1.3K
14:38 105.96 105.98 105.96 105.98 2.0K
14:39 105.97 105.97 105.96 105.96 0.7K
14:40 105.94 105.96 105.94 105.96 0.5K
14:41 105.97 105.99 105.97 105.99 2.5K
14:42 105.99 105.99 105.99 105.99 2.8K
14:43 105.98 105.98 105.98 105.97 0.5K
14:44 105.94 105.94 105.92 105.92 0.8K
14:45 105.92 105.95 105.92 105.95 4.7K
14:46 105.94 105.94 105.92 105.92 1.6K
14:48 105.96 105.98 105.96 105.97 1.2K
14:49 105.97 106.01 105.96 106.01 4.8K
14:50 106.03 106.04 106.02 106.04 9.1K
14:51 106.04 106.06 106.04 106.05 71.2K
14:52 106.05 106.05 106.04 106.03 3.2K
14:53 106.05 106.05 106.05 106.05 2.0K
14:54 106.04 106.04 106.02 106.02 1.8K
14:55 106.07 106.07 106.06 106.06 3.0K
14:56 106.06 106.06 106.05 106.05 3.7K
14:57 106.05 106.05 106.05 106.05 0.9K
14:58 106.03 106.03 106.03 106.03 15.4K
14:59 106.05 106.05 106.04 106.04 1.3K
15:00 106.06 106.06 106.04 106.04 1.2K
15:01 106.07 106.08 106.07 106.08 1.8K
15:02 106.07 106.07 106.05 106.06 2.5K
15:03 106.06 106.06 106.06 106.06 1.4K
15:04 106.06 106.09 106.06 106.08 2.5K
15:05 106.08 106.09 106.08 106.08 1.3K
15:06 106.09 106.09 106.08 106.08 1.5K
15:07 106.09 106.11 106.09 106.11 1.9K
15:08 106.11 106.12 106.11 106.12 3.6K
15:09 106.11 106.13 106.11 106.11 1.8K
15:10 106.10 106.10 106.10 106.10 0.7K
15:11 106.11 106.14 106.11 106.13 2.9K
15:12 106.13 106.15 106.13 106.15 1.7K
15:13 106.15 106.18 106.15 106.19 9.9K
15:14 106.19 106.24 106.19 106.22 9.2K
15:15 106.22 106.23 106.20 106.21 4.0K
15:16 106.22 106.23 106.22 106.23 1.9K
15:17 106.21 106.21 106.18 106.18 1.5K
15:18 106.19 106.19 106.17 106.17 1.5K
15:19 106.17 106.19 106.17 106.19 5.4K
15:20 106.22 106.22 106.22 106.22 0.2K
15:21 106.22 106.22 106.21 106.21 1.0K
15:22 106.23 106.23 106.21 106.21 3.9K
15:23 106.22 106.22 106.21 106.21 1.2K
15:24 106.19 106.22 106.19 106.21 2.7K
15:25 106.21 106.21 106.19 106.19 2.3K
15:26 106.20 106.20 106.20 106.20 1.7K
15:27 106.20 106.20 106.19 106.19 0.9K
15:28 106.17 106.18 106.15 106.15 2.1K
15:29 106.15 106.15 106.14 106.14 2.0K
15:30 106.13 106.13 106.12 106.12 12.2K
15:31 106.15 106.15 106.11 106.13 5.4K
15:32 106.13 106.15 106.13 106.14 2.2K
15:33 106.13 106.13 106.13 106.12 1.3K
15:34 106.14 106.15 106.13 106.13 0.8K
15:35 106.15 106.15 106.14 106.13 2.3K
15:36 106.14 106.18 106.14 106.15 2.0K
15:37 106.16 106.16 106.15 106.15 0.7K
15:38 106.16 106.16 106.15 106.16 2.7K
15:39 106.17 106.21 106.17 106.21 3.0K
15:40 106.20 106.26 106.20 106.26 45.2K
15:41 106.26 106.26 106.24 106.24 6.2K
15:42 106.22 106.25 106.22 106.23 1.5K
15:43 106.23 106.25 106.23 106.25 2.3K
15:44 106.27 106.27 106.27 106.27 1.0K
15:45 106.25 106.25 106.22 106.22 5.2K
15:46 106.21 106.21 106.20 106.20 1.8K
15:47 106.22 106.22 106.20 106.20 1.8K
15:48 106.19 106.21 106.19 106.20 3.2K
15:49 106.21 106.21 106.17 106.17 1.6K
15:50 106.21 106.24 106.19 106.24 6.8K
15:51 106.23 106.29 106.23 106.29 3.7K
15:52 106.28 106.33 106.27 106.33 9.6K
15:53 106.32 106.33 106.32 106.33 5.2K
15:54 106.33 106.38 106.33 106.38 15.1K
15:55 106.37 106.40 106.37 106.39 13.8K
15:56 106.40 106.45 106.40 106.45 10.3K
15:57 106.44 106.50 106.42 106.50 10.3K
15:58 106.48 106.51 106.45 106.45 11.7K
15:59 106.47 106.51 106.43 106.48 78.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available