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
09:30 109.91 110.02 109.90 110.01 81.2K
09:31 110.05 110.07 110.04 110.05 3.2K
09:33 109.98 109.99 109.98 109.98 1.7K
09:34 109.95 109.97 109.93 109.93 8.6K
09:35 110.02 110.03 110.02 110.03 2.6K
09:36 109.99 109.99 109.97 109.97 7.1K
09:37 109.97 109.97 109.92 109.92 3.2K
09:38 109.95 110.01 109.95 109.98 4.7K
09:39 109.94 109.96 109.93 109.93 6.8K
09:40 109.94 109.94 109.87 109.91 12.5K
09:41 109.93 109.93 109.88 109.88 4.3K
09:42 109.85 109.85 109.85 109.85 4.9K
09:43 109.86 109.90 109.84 109.84 4.3K
09:44 109.85 109.85 109.83 109.83 3.6K
09:45 109.82 109.82 109.79 109.82 4.0K
09:46 109.84 109.85 109.83 109.83 2.6K
09:47 109.85 109.91 109.85 109.90 2.0K
09:48 109.92 109.97 109.92 109.97 6.3K
09:50 110.00 110.04 110.00 110.04 2.4K
09:51 110.01 110.02 110.01 110.02 1.7K
09:52 110.02 110.06 110.02 110.06 25.3K
09:53 110.08 110.10 110.08 110.10 2.7K
09:54 110.11 110.11 110.05 110.05 30.6K
09:55 110.01 110.01 109.97 109.97 2.5K
09:56 110.00 110.00 109.89 109.89 12.8K
09:57 109.92 109.92 109.88 109.88 4.2K
09:58 109.88 109.89 109.87 109.87 1.2K
09:59 109.87 109.90 109.83 109.83 3.9K
10:00 109.86 109.87 109.86 109.87 1.2K
10:01 109.85 109.85 109.79 109.79 11.9K
10:02 109.80 109.80 109.71 109.75 5.3K
10:03 109.78 109.81 109.78 109.78 9.8K
10:04 109.78 109.78 109.74 109.74 2.0K
10:05 109.74 109.74 109.73 109.73 3.5K
10:06 109.70 109.71 109.67 109.68 8.7K
10:07 109.70 109.76 109.70 109.76 4.6K
10:08 109.73 109.73 109.70 109.71 3.7K
10:09 109.71 109.71 109.71 109.71 2.3K
10:10 109.73 109.73 109.73 109.73 0.6K
10:11 109.70 109.71 109.68 109.71 4.6K
10:12 109.68 109.69 109.68 109.69 3.6K
10:13 109.71 109.71 109.67 109.67 2.9K
10:14 109.69 109.69 109.69 109.69 1.6K
10:15 109.75 109.75 109.75 109.75 3.6K
10:17 109.65 109.65 109.65 109.65 0.4K
10:18 109.67 109.67 109.60 109.64 2.0K
10:19 109.65 109.65 109.65 109.65 3.6K
10:20 109.68 109.68 109.68 109.68 1.8K
10:22 109.65 109.65 109.65 109.65 0.7K
10:23 109.61 109.63 109.61 109.61 1.8K
10:25 109.66 109.66 109.66 109.66 2.1K
10:26 109.64 109.66 109.64 109.66 2.4K
10:27 109.66 109.66 109.66 109.66 1.4K
10:29 109.65 109.65 109.65 109.65 1.8K
10:30 109.60 109.61 109.60 109.61 2.8K
10:31 109.63 109.63 109.62 109.62 0.6K
10:32 109.64 109.64 109.64 109.64 3.1K
10:33 109.69 109.69 109.68 109.68 5.4K
10:34 109.65 109.65 109.65 109.65 1.0K
10:35 109.65 109.65 109.65 109.65 1.3K
10:37 109.63 109.66 109.63 109.66 2.2K
10:40 109.71 109.72 109.71 109.72 3.9K
10:41 109.68 109.68 109.68 109.68 0.1K
10:42 109.68 109.69 109.68 109.69 0.8K
10:43 109.65 109.66 109.64 109.66 1.8K
10:44 109.65 109.65 109.65 109.65 0.6K
10:45 109.64 109.64 109.62 109.62 1.4K
10:46 109.60 109.64 109.60 109.64 2.2K
10:47 109.63 109.66 109.63 109.66 2.8K
10:48 109.66 109.68 109.66 109.66 2.2K
10:49 109.66 109.66 109.66 109.66 0.4K
10:50 109.63 109.63 109.61 109.62 4.0K
10:51 109.59 109.62 109.59 109.62 2.1K
10:52 109.63 109.63 109.63 109.63 0.3K
10:53 109.64 109.64 109.64 109.64 1.0K
10:54 109.68 109.72 109.68 109.72 1.7K
10:55 109.72 109.76 109.72 109.76 3.8K
10:56 109.74 109.74 109.69 109.69 7.9K
10:57 109.70 109.70 109.70 109.70 1.5K
10:58 109.67 109.67 109.67 109.67 0.6K
10:59 109.69 109.69 109.69 109.69 0.9K
11:00 109.68 109.70 109.68 109.70 5.8K
11:01 109.65 109.66 109.65 109.66 1.1K
11:02 109.63 109.64 109.63 109.64 2.2K
11:03 109.66 109.66 109.64 109.64 1.9K
11:04 109.64 109.64 109.64 109.64 0.5K
11:05 109.62 109.62 109.60 109.60 4.4K
11:06 109.57 109.63 109.57 109.63 3.0K
11:07 109.66 109.67 109.66 109.66 1.7K
11:08 109.66 109.67 109.66 109.67 2.6K
11:09 109.67 109.67 109.65 109.67 2.5K
11:10 109.67 109.67 109.66 109.66 1.9K
11:11 109.66 109.66 109.66 109.66 0.6K
11:12 109.67 109.68 109.67 109.68 1.4K
11:13 109.71 109.73 109.71 109.72 4.1K
11:14 109.73 109.74 109.73 109.74 3.0K
11:15 109.74 109.74 109.72 109.72 1.0K
11:16 109.76 109.76 109.76 109.76 2.9K
11:17 109.75 109.77 109.75 109.77 5.6K
11:18 109.73 109.73 109.73 109.73 0.6K
11:19 109.75 109.75 109.75 109.75 0.5K
11:20 109.74 109.75 109.74 109.74 1.1K
11:21 109.71 109.73 109.71 109.72 2.0K
11:22 109.73 109.73 109.70 109.70 1.6K
11:23 109.70 109.70 109.67 109.67 1.4K
11:24 109.66 109.66 109.66 109.66 0.5K
11:25 109.67 109.67 109.63 109.63 1.6K
11:26 109.63 109.63 109.60 109.60 2.7K
11:27 109.58 109.58 109.58 109.58 0.4K
11:28 109.53 109.54 109.53 109.54 1.0K
11:29 109.55 109.56 109.55 109.55 1.1K
11:30 109.58 109.60 109.58 109.60 1.2K
11:31 109.54 109.54 109.54 109.54 0.6K
11:32 109.54 109.54 109.54 109.54 1.1K
11:33 109.57 109.57 109.57 109.57 0.6K
11:34 109.59 109.61 109.59 109.61 1.6K
11:35 109.63 109.64 109.62 109.63 1.4K
11:36 109.64 109.64 109.61 109.61 6.3K
11:37 109.61 109.61 109.60 109.60 2.9K
11:38 109.57 109.57 109.57 109.57 0.9K
11:39 109.55 109.55 109.55 109.55 0.5K
11:40 109.56 109.56 109.56 109.56 0.8K
11:41 109.56 109.56 109.56 109.56 0.7K
11:42 109.53 109.57 109.53 109.57 2.9K
11:43 109.57 109.61 109.57 109.61 2.7K
11:44 109.64 109.64 109.63 109.63 0.9K
11:45 109.64 109.64 109.64 109.64 0.5K
11:46 109.65 109.65 109.58 109.58 9.7K
11:47 109.57 109.57 109.57 109.57 5.3K
11:48 109.58 109.58 109.58 109.58 0.7K
11:49 109.57 109.59 109.57 109.59 1.3K
11:50 109.61 109.61 109.59 109.59 0.9K
11:51 109.56 109.56 109.54 109.54 2.4K
11:52 109.57 109.57 109.57 109.57 1.2K
11:53 109.57 109.57 109.56 109.56 1.3K
11:54 109.53 109.54 109.53 109.54 1.6K
11:55 109.58 109.58 109.58 109.58 0.5K
11:56 109.60 109.60 109.60 109.60 2.5K
11:57 109.64 109.65 109.64 109.65 0.8K
11:59 109.65 109.65 109.65 109.65 1.0K
12:00 109.64 109.64 109.61 109.61 1.8K
12:01 109.64 109.64 109.64 109.64 1.9K
12:02 109.60 109.60 109.60 109.60 1.0K
12:03 109.60 109.60 109.59 109.59 1.2K
12:04 109.60 109.60 109.60 109.60 0.5K
12:05 109.62 109.63 109.62 109.62 8.3K
12:06 109.62 109.62 109.58 109.58 0.7K
12:07 109.56 109.57 109.56 109.57 1.1K
12:08 109.58 109.58 109.58 109.57 0.7K
12:09 109.56 109.57 109.56 109.57 1.5K
12:10 109.52 109.54 109.52 109.54 12.0K
12:11 109.55 109.55 109.55 109.55 0.6K
12:12 109.54 109.54 109.52 109.52 1.3K
12:13 109.55 109.55 109.55 109.55 0.3K
12:14 109.54 109.55 109.54 109.55 0.6K
12:15 109.52 109.53 109.52 109.53 1.4K
12:16 109.55 109.56 109.55 109.56 2.0K
12:17 109.56 109.56 109.52 109.53 1.3K
12:18 109.52 109.53 109.50 109.53 5.4K
12:19 109.52 109.52 109.51 109.52 2.2K
12:20 109.50 109.52 109.50 109.52 1.4K
12:22 109.51 109.54 109.48 109.54 3.5K
12:23 109.53 109.53 109.53 109.53 0.9K
12:24 109.53 109.54 109.53 109.53 1.9K
12:25 109.52 109.52 109.52 109.52 0.4K
12:26 109.53 109.53 109.51 109.51 1.8K
12:27 109.53 109.53 109.51 109.51 1.6K
12:28 109.52 109.53 109.52 109.53 1.0K
12:29 109.51 109.51 109.51 109.51 0.8K
12:30 109.52 109.56 109.52 109.56 1.1K
12:31 109.51 109.52 109.51 109.51 16.0K
12:32 109.50 109.50 109.48 109.48 2.8K
12:33 109.50 109.50 109.49 109.49 4.3K
12:34 109.49 109.49 109.46 109.46 1.6K
12:35 109.44 109.46 109.44 109.46 0.6K
12:36 109.44 109.45 109.43 109.45 1.0K
12:37 109.44 109.44 109.44 109.44 0.6K
12:38 109.43 109.43 109.39 109.39 4.7K
12:39 109.39 109.39 109.35 109.35 2.4K
12:40 109.33 109.33 109.29 109.30 4.2K
12:41 109.35 109.35 109.32 109.32 1.6K
12:42 109.36 109.39 109.36 109.39 7.8K
12:43 109.39 109.39 109.38 109.39 2.5K
12:44 109.41 109.42 109.41 109.42 2.5K
12:45 109.39 109.39 109.35 109.35 1.6K
12:46 109.34 109.34 109.29 109.30 1.9K
12:47 109.30 109.30 109.29 109.29 0.6K
12:48 109.28 109.30 109.28 109.29 1.0K
12:49 109.31 109.33 109.31 109.33 1.2K
12:50 109.35 109.39 109.35 109.39 11.7K
12:51 109.40 109.41 109.40 109.41 2.5K
12:52 109.38 109.39 109.38 109.39 0.3K
12:53 109.38 109.39 109.38 109.39 1.1K
12:54 109.37 109.38 109.36 109.38 2.1K
12:55 109.39 109.39 109.36 109.36 0.8K
12:56 109.38 109.38 109.38 109.38 0.3K
12:57 109.34 109.34 109.34 109.34 0.8K
12:58 109.33 109.33 109.32 109.32 1.0K
12:59 109.32 109.33 109.32 109.33 1.7K
13:02 109.40 109.40 109.40 109.40 1.7K
13:03 109.42 109.44 109.41 109.41 1.6K
13:04 109.43 109.43 109.43 109.43 0.6K
13:05 109.44 109.46 109.44 109.45 3.5K
13:06 109.45 109.46 109.45 109.46 9.3K
13:07 109.47 109.47 109.47 109.47 0.4K
13:08 109.47 109.47 109.46 109.47 2.2K
13:10 109.41 109.41 109.40 109.40 2.3K
13:11 109.39 109.39 109.39 109.39 0.2K
13:12 109.39 109.39 109.37 109.37 0.6K
13:13 109.37 109.39 109.37 109.38 3.9K
13:20 109.43 109.43 109.40 109.40 2.8K
13:21 109.40 109.40 109.37 109.37 4.2K
13:22 109.37 109.42 109.36 109.42 3.2K
13:23 109.42 109.42 109.41 109.41 1.5K
13:25 109.41 109.41 109.40 109.40 3.6K
13:26 109.44 109.44 109.44 109.43 1.9K
13:27 109.45 109.45 109.45 109.45 0.8K
13:28 109.46 109.46 109.46 109.46 1.5K
13:30 109.46 109.48 109.46 109.48 2.5K
13:31 109.49 109.50 109.48 109.49 6.2K
13:32 109.49 109.52 109.49 109.52 7.1K
13:33 109.51 109.54 109.51 109.53 9.0K
13:34 109.52 109.53 109.51 109.51 4.6K
13:35 109.50 109.52 109.50 109.52 1.8K
13:36 109.50 109.50 109.50 109.50 0.6K
13:37 109.53 109.58 109.53 109.58 7.3K
13:38 109.58 109.58 109.58 109.58 1.7K
13:39 109.59 109.59 109.58 109.59 3.3K
13:40 109.61 109.63 109.61 109.61 6.6K
13:41 109.59 109.59 109.58 109.58 2.2K
13:42 109.58 109.58 109.58 109.58 0.2K
13:43 109.59 109.59 109.57 109.57 1.2K
13:44 109.57 109.57 109.57 109.57 2.1K
13:47 109.53 109.53 109.52 109.52 4.3K
13:49 109.50 109.50 109.50 109.50 0.8K
13:50 109.53 109.54 109.53 109.54 1.6K
13:51 109.49 109.49 109.49 109.49 1.3K
13:53 109.55 109.55 109.55 109.55 0.9K
13:54 109.58 109.61 109.58 109.61 2.7K
13:55 109.59 109.62 109.59 109.62 4.6K
13:56 109.61 109.62 109.61 109.62 0.5K
13:57 109.62 109.62 109.62 109.62 0.4K
13:58 109.63 109.63 109.62 109.63 1.1K
13:59 109.69 109.74 109.67 109.74 7.4K
14:00 109.99 110.29 109.99 110.01 44.2K
14:01 109.87 109.87 109.81 109.85 2.8K
14:02 110.04 110.21 110.03 110.21 8.9K
14:03 110.20 110.45 110.20 110.34 14.7K
14:04 110.41 110.43 110.36 110.43 2.9K
14:05 110.42 110.47 110.37 110.47 10.3K
14:06 110.34 110.34 110.10 110.10 7.6K
14:07 110.12 110.27 110.12 110.27 2.7K
14:08 110.13 110.21 110.11 110.12 14.7K
14:09 110.19 110.20 109.98 109.98 2.3K
14:10 109.97 109.99 109.78 109.78 6.7K
14:11 109.90 109.91 109.90 109.91 7.9K
14:12 109.92 109.93 109.70 109.70 7.8K
14:13 109.54 109.62 109.42 109.42 7.0K
14:14 109.49 109.49 109.26 109.33 20.7K
14:15 109.11 109.30 108.96 109.30 27.5K
14:16 109.28 109.28 109.18 109.28 13.6K
14:17 109.39 109.47 109.25 109.25 8.3K
14:18 109.34 109.34 109.34 109.34 4.0K
14:19 109.43 109.49 109.43 109.45 6.4K
14:20 109.45 109.45 109.26 109.26 8.9K
14:21 109.20 109.41 109.20 109.41 4.1K
14:22 109.48 109.74 109.48 109.74 9.7K
14:23 109.64 109.82 109.64 109.82 4.9K
14:24 109.74 109.80 109.73 109.80 2.7K
14:25 109.70 109.79 109.70 109.79 6.5K
14:26 109.76 109.76 109.76 109.76 1.4K
14:27 109.62 109.78 109.62 109.78 3.7K
14:28 109.94 110.00 109.90 109.97 7.0K
14:29 109.96 110.01 109.96 110.00 2.6K
14:30 110.06 110.08 109.80 109.84 6.9K
14:31 109.88 109.88 109.71 109.82 3.1K
14:32 109.52 109.57 109.34 109.36 7.5K
14:33 109.41 109.58 109.37 109.58 4.7K
14:34 109.55 109.55 109.40 109.40 5.2K
14:35 109.06 109.50 109.06 109.50 3.1K
14:36 109.47 109.62 109.47 109.62 3.0K
14:37 109.39 109.39 109.24 109.33 3.9K
14:38 109.30 109.30 109.29 109.29 2.9K
14:39 109.13 109.13 108.85 108.85 8.9K
14:40 108.86 109.08 108.86 109.08 10.0K
14:41 108.97 109.21 108.97 109.12 7.0K
14:42 108.82 108.82 108.62 108.71 22.2K
14:43 108.77 108.87 108.60 108.83 28.0K
14:44 108.77 108.77 108.77 108.77 1.4K
14:45 108.86 108.86 108.51 108.52 42.2K
14:46 108.44 108.50 108.36 108.50 16.2K
14:47 108.41 108.73 108.41 108.68 8.7K
14:48 108.66 109.07 108.66 109.02 15.4K
14:49 108.81 108.81 108.81 108.81 1.4K
14:50 108.66 108.95 108.66 108.93 14.6K
14:51 108.73 108.73 108.57 108.57 3.8K
14:52 108.29 108.31 108.29 108.31 1.3K
14:53 108.23 108.23 108.07 108.07 7.0K
14:54 108.04 108.17 107.99 108.17 13.2K
14:55 108.16 108.55 108.16 108.47 8.2K
14:56 108.52 108.74 108.52 108.63 4.1K
14:57 108.76 108.88 108.69 108.85 8.7K
14:58 108.86 109.00 108.83 108.99 4.4K
14:59 109.05 109.08 108.92 109.08 3.2K
15:00 109.11 109.43 109.11 109.17 9.0K
15:01 109.16 109.59 109.11 109.59 9.2K
15:02 109.55 109.58 109.50 109.53 5.8K
15:03 109.42 109.45 109.35 109.38 8.5K
15:04 109.50 109.51 109.43 109.43 5.7K
15:05 109.59 109.67 109.59 109.66 13.5K
15:06 109.61 109.68 109.59 109.68 12.0K
15:07 109.74 109.74 109.69 109.69 9.3K
15:08 109.86 109.96 109.82 109.85 17.5K
15:09 109.82 109.82 109.61 109.74 16.5K
15:10 109.74 109.96 109.71 109.71 9.6K
15:11 109.73 109.73 109.55 109.58 17.8K
15:12 109.55 109.60 109.48 109.53 11.3K
15:13 109.48 109.48 109.33 109.33 12.0K
15:14 109.24 109.30 109.18 109.30 10.3K
15:15 109.32 109.52 109.32 109.52 15.4K
15:16 109.52 109.70 109.45 109.67 17.8K
15:17 109.68 109.83 109.68 109.74 13.3K
15:18 109.82 109.85 109.65 109.66 10.2K
15:19 109.45 109.63 109.41 109.62 11.1K
15:20 109.58 109.68 109.52 109.68 12.4K
15:21 109.70 109.82 109.64 109.68 16.2K
15:22 109.63 109.77 109.62 109.63 8.1K
15:23 109.66 109.80 109.66 109.79 11.2K
15:24 109.87 110.02 109.87 109.96 14.4K
15:25 110.01 110.01 109.85 109.85 6.3K
15:26 109.85 109.98 109.85 109.97 7.2K
15:27 109.91 110.04 109.85 110.04 9.0K
15:28 110.05 110.11 110.00 110.11 6.6K
15:29 110.06 110.07 109.96 109.96 7.1K
15:30 109.96 110.04 109.87 109.90 13.2K
15:31 109.89 109.89 109.79 109.81 7.4K
15:32 109.82 109.82 109.74 109.82 8.5K
15:33 109.79 109.86 109.71 109.71 11.2K
15:34 109.69 109.69 109.64 109.64 4.6K
15:35 109.80 109.86 109.78 109.86 10.7K
15:36 109.84 109.94 109.84 109.89 8.8K
15:37 109.93 110.00 109.73 109.73 29.0K
15:38 109.72 109.89 109.70 109.89 6.9K
15:39 109.83 109.87 109.70 109.70 8.6K
15:40 109.64 109.64 109.64 109.64 2.5K
15:41 109.74 109.78 109.70 109.72 4.8K
15:42 109.76 109.85 109.76 109.82 4.4K
15:43 109.80 109.84 109.76 109.84 7.6K
15:44 109.84 109.87 109.81 109.81 5.4K
15:45 109.78 109.78 109.63 109.63 8.8K
15:46 109.57 109.62 109.57 109.61 2.4K
15:47 109.58 109.71 109.58 109.71 4.3K
15:48 109.78 109.78 109.74 109.75 4.0K
15:49 109.69 109.73 109.68 109.72 3.0K
15:50 109.82 109.82 109.62 109.80 22.2K
15:51 109.82 109.82 109.56 109.56 4.9K
15:52 109.56 109.60 109.51 109.60 22.6K
15:53 109.55 109.57 109.53 109.57 6.4K
15:54 109.63 109.67 109.60 109.66 14.9K
15:55 109.68 109.87 109.65 109.66 29.2K
15:56 109.75 109.75 109.41 109.41 18.4K
15:57 109.44 109.47 109.44 109.46 11.0K
15:58 109.48 109.51 109.47 109.47 17.1K
15:59 109.55 109.62 109.43 109.62 65.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available