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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 44.05 44.48 43.54 44.45 6.7M
2022-12-29 43.82 44.91 43.74 44.69 3.8M
2022-12-28 44.27 44.73 43.13 43.18 4.8M
2022-12-27 44.62 44.70 43.89 44.28 2.5M
2022-12-23 43.91 44.68 43.53 44.65 5.1M
2022-12-22 44.70 44.76 42.75 44.16 8.5M
2022-12-21 44.96 45.94 44.84 45.67 4.1M
2022-12-20 44.02 44.73 43.73 44.33 4.1M
2022-12-19 45.03 45.12 43.82 44.20 5.1M
2022-12-16 45.45 45.78 44.47 45.00 12.4M
2022-12-15 47.21 47.46 45.67 46.10 7.6M
2022-12-14 49.02 50.02 47.73 48.51 8.5M
2022-12-13 51.16 51.18 48.43 49.14 8.9M
2022-12-12 47.23 48.39 47.08 48.38 2.8M
2022-12-09 47.43 48.10 47.02 47.05 3.7M
2022-12-08 47.49 48.04 47.10 47.75 3.8M
2022-12-07 47.00 47.64 46.77 47.04 5.7M
2022-12-06 48.58 48.72 46.69 47.23 5.8M
2022-12-05 49.71 49.96 48.30 48.63 4.9M
2022-12-02 49.29 50.69 49.27 50.45 3.8M
2022-12-01 50.96 51.26 49.94 50.60 4.9M
2022-11-30 47.72 50.64 47.25 50.62 9.4M
2022-11-29 47.86 48.17 47.22 47.69 4.1M
2022-11-28 48.64 49.05 47.66 47.85 2.9M
2022-11-25 49.33 49.58 49.26 49.43 1.1M
2022-11-23 48.76 49.60 48.72 49.47 4.2M
2022-11-22 48.05 48.91 47.73 48.85 4.1M
2022-11-21 47.59 47.89 47.13 47.58 2.7M
2022-11-18 48.37 48.38 47.24 47.96 4.4M
2022-11-17 46.63 47.70 46.54 47.55 7.3M
2022-11-16 48.21 48.41 47.70 47.88 3.4M
2022-11-15 49.25 49.53 47.64 48.64 7.9M
2022-11-14 48.18 49.03 47.73 47.82 8.8M
2022-11-11 47.93 48.83 47.44 48.65 6.6M
2022-11-10 46.17 47.79 45.62 47.70 7.3M
2022-11-09 44.31 44.62 42.86 42.99 5.7M
2022-11-08 44.66 45.58 43.85 44.86 4.8M
2022-11-07 43.87 44.52 43.35 44.39 3.8M
2022-11-04 43.70 44.13 42.11 43.55 9.0M
2022-11-03 42.43 43.07 41.83 42.33 6.9M
2022-11-02 45.40 46.52 43.23 43.24 11.7M
2022-11-01 46.88 46.94 45.25 45.55 5.6M
2022-10-31 46.00 46.48 45.73 45.97 8.2M
2022-10-28 44.48 46.76 44.45 46.63 6.5M
2022-10-27 45.26 45.71 44.37 44.51 5.7M
2022-10-26 44.95 46.34 44.86 45.03 6.2M
2022-10-25 44.27 45.80 44.27 45.71 5.9M
2022-10-24 43.62 44.58 42.98 44.31 7.9M
2022-10-21 41.17 43.37 40.82 43.26 8.4M
2022-10-20 41.86 42.90 41.06 41.26 5.2M
2022-10-19 42.10 42.73 41.30 42.00 4.0M
2022-10-18 43.50 43.56 41.77 42.57 6.7M
2022-10-17 41.00 41.87 40.99 41.61 4.3M
2022-10-14 42.04 42.45 39.44 39.60 9.5M
2022-10-13 37.79 41.82 37.53 41.49 12.4M
2022-10-12 39.78 40.14 39.37 39.42 5.6M
2022-10-11 39.81 40.87 39.24 39.67 5.9M
2022-10-10 41.08 41.14 39.68 40.20 5.5M
2022-10-07 42.27 42.34 40.39 40.84 9.7M
2022-10-06 43.79 44.54 43.12 43.25 6.4M
2022-10-05 43.32 44.75 42.74 44.20 6.1M
2022-10-04 43.12 44.40 43.12 44.38 8.5M
2022-10-03 40.61 42.25 40.17 41.83 7.1M
2022-09-30 40.80 41.69 39.70 39.72 9.2M
2022-09-29 41.93 41.99 40.28 41.02 8.6M
2022-09-28 41.40 43.20 41.00 42.79 9.6M
2022-09-27 42.25 42.78 40.61 41.18 8.9M
2022-09-26 41.89 42.75 41.10 41.42 6.6M
2022-09-23 42.85 42.86 41.15 42.23 8.4M
2022-09-22 44.28 44.51 43.52 43.70 7.0M
2022-09-21 46.58 47.33 44.47 44.48 10.5M
2022-09-20 46.33 46.56 45.39 46.10 7.0M
2022-09-19 45.63 47.18 45.63 47.18 6.0M
2022-09-16 46.10 46.62 45.62 46.49 10.2M
2022-09-15 47.87 48.61 46.87 47.20 5.1M
2022-09-14 48.25 48.69 47.44 48.29 4.2M
2022-09-13 50.18 50.50 47.63 47.97 7.5M
2022-09-12 51.99 52.72 51.89 52.52 4.2M
2022-09-09 50.44 51.65 50.40 51.43 4.5M
2022-09-08 48.61 50.00 48.32 49.88 5.0M
2022-09-07 47.47 49.44 47.43 49.26 4.6M
2022-09-06 48.13 48.36 46.97 47.55 4.8M
2022-09-02 49.90 50.22 47.44 47.91 6.8M
2022-09-01 48.08 49.03 47.38 48.94 7.2M
2022-08-31 49.83 50.17 48.63 48.66 4.2M
2022-08-30 50.86 50.91 48.86 49.41 5.8M
2022-08-29 50.42 51.34 50.18 50.53 4.9M
2022-08-26 54.93 55.06 51.21 51.23 6.8M
2022-08-25 53.83 54.97 53.57 54.96 3.7M
2022-08-24 53.07 53.83 52.88 53.46 3.1M
2022-08-23 53.25 53.92 52.97 53.12 3.6M
2022-08-22 54.38 54.41 53.14 53.41 4.0M
2022-08-19 56.52 56.56 55.48 55.73 3.7M
2022-08-18 56.98 57.46 56.64 57.27 2.5M
2022-08-17 56.76 57.72 56.39 56.98 4.0M
2022-08-16 57.26 58.33 57.03 57.79 2.4M
2022-08-15 56.46 57.71 56.46 57.58 2.6M
2022-08-12 55.77 57.12 55.51 57.09 2.6M
2022-08-11 56.03 56.54 55.05 55.26 3.1M
2022-08-10 54.93 55.30 54.41 55.25 3.9M
2022-08-09 53.27 53.39 52.74 53.03 1.9M
2022-08-08 54.05 54.66 53.16 53.48 3.5M
2022-08-05 52.60 53.76 52.59 53.56 4.1M
2022-08-04 53.84 54.01 53.33 53.79 1.9M
2022-08-03 52.81 54.18 52.74 53.87 3.1M
2022-08-02 52.51 53.50 51.92 52.26 3.7M
2022-08-01 52.52 53.62 52.34 52.95 3.5M
2022-07-29 52.16 53.51 51.94 53.29 3.6M
2022-07-28 50.70 51.94 49.77 51.76 6.4M
2022-07-27 48.87 50.95 48.79 50.51 5.3M
2022-07-26 48.74 48.80 47.77 48.00 2.9M
2022-07-25 49.20 49.40 48.60 49.18 4.1M
2022-07-22 50.01 50.34 48.48 49.09 4.3M
2022-07-21 48.86 50.01 48.23 50.01 4.0M
2022-07-20 48.44 49.38 48.09 49.03 4.7M
2022-07-19 46.91 48.53 46.73 48.40 4.4M
2022-07-18 47.46 47.63 45.61 45.92 3.6M
2022-07-15 46.10 46.71 45.61 46.69 4.0M
2022-07-14 43.98 45.13 43.34 44.97 4.5M
2022-07-13 44.32 45.95 44.21 45.22 5.5M
2022-07-12 46.37 46.98 45.26 45.71 4.1M
2022-07-11 46.94 47.17 46.35 46.55 3.2M
2022-07-08 47.27 48.10 46.89 47.62 3.6M
2022-07-07 46.77 47.90 46.77 47.69 3.6M
2022-07-06 46.07 46.96 45.45 46.35 4.6M
2022-07-05 44.57 46.03 43.84 46.02 4.7M
2022-07-01 44.74 45.96 44.09 45.84 5.1M
2022-06-30 44.68 45.72 43.77 44.90 5.9M
2022-06-29 45.86 46.12 45.20 45.66 4.2M
2022-06-28 48.07 48.81 45.72 45.77 5.1M
2022-06-27 48.32 48.36 47.42 47.73 3.8M
2022-06-24 46.00 48.07 45.99 48.07 5.9M
2022-06-23 44.86 45.38 43.98 45.22 5.2M
2022-06-22 43.44 45.37 43.34 44.33 5.2M
2022-06-21 43.75 44.84 43.75 44.50 4.4M
2022-06-17 42.30 43.17 41.52 42.35 7.2M
2022-06-16 43.12 43.21 41.58 42.28 9.7M
2022-06-15 44.77 46.31 43.54 45.19 9.4M
2022-06-14 44.67 44.89 43.18 43.95 5.7M
2022-06-13 45.38 45.89 43.81 44.23 9.6M
2022-06-10 49.17 49.38 47.86 47.88 7.1M
2022-06-09 52.90 53.51 50.84 50.85 5.0M
2022-06-08 54.12 54.60 53.18 53.40 3.4M
2022-06-07 52.59 54.71 52.48 54.57 3.7M
2022-06-06 54.36 54.81 53.24 53.56 3.6M
2022-06-03 53.73 54.17 52.97 53.26 3.9M
2022-06-02 53.00 55.07 52.38 55.04 4.5M
2022-06-01 54.49 54.78 52.34 53.06 8.1M
2022-05-31 54.10 54.84 53.15 53.92 6.8M
2022-05-27 52.66 54.57 52.60 54.55 5.3M
2022-05-26 50.32 52.42 50.27 51.99 5.4M
2022-05-25 48.73 50.52 48.64 50.04 6.9M
2022-05-24 48.79 49.45 47.39 49.15 8.2M
2022-05-23 48.92 50.09 48.29 49.90 7.2M
2022-05-20 48.99 49.13 45.85 48.08 11.7M
2022-05-19 47.82 49.21 47.48 48.04 12.2M
2022-05-18 51.69 51.76 48.32 48.68 9.3M
2022-05-17 52.48 53.00 51.49 52.92 7.2M
2022-05-16 50.82 51.84 50.22 50.89 7.7M
2022-05-13 50.02 51.63 49.75 51.27 7.3M
2022-05-12 48.19 49.79 47.14 48.95 11.3M
2022-05-11 50.37 51.90 48.85 49.04 10.8M
2022-05-10 52.02 52.41 49.59 50.66 9.4M
2022-05-09 52.23 52.57 50.00 50.46 8.7M
2022-05-06 53.82 54.79 52.41 53.89 9.0M
2022-05-05 57.49 57.50 53.35 54.58 12.1M
2022-05-04 55.54 58.88 54.64 58.72 10.3M
2022-05-03 54.98 56.02 54.57 55.37 6.8M
2022-05-02 54.20 55.22 52.37 54.85 11.2M
2022-04-29 57.38 57.99 53.99 54.20 8.2M
2022-04-28 57.06 59.01 55.81 58.54 7.4M
2022-04-27 55.71 57.22 55.13 55.72 9.8M
2022-04-26 58.08 58.14 55.40 55.41 12.4M
2022-04-25 57.49 58.86 56.17 58.80 11.7M
2022-04-22 61.20 61.29 57.99 58.15 7.5M
2022-04-21 64.54 64.94 61.27 61.53 5.2M
2022-04-20 64.06 64.25 63.09 63.42 4.1M
2022-04-19 61.51 63.75 61.47 63.51 3.5M
2022-04-18 61.23 62.05 60.90 61.56 4.0M
2022-04-14 63.15 63.48 61.47 61.54 4.1M
2022-04-13 61.58 63.30 61.53 63.10 3.9M
2022-04-12 63.02 63.80 61.22 61.67 5.3M
2022-04-11 63.34 63.60 62.00 62.15 5.1M
2022-04-08 64.48 65.23 63.89 64.36 4.0M
2022-04-07 63.79 65.25 63.19 64.69 5.4M
2022-04-06 64.18 64.75 63.17 64.05 6.3M
2022-04-05 66.59 67.36 65.02 65.39 4.4M
2022-04-04 65.99 67.08 65.75 67.05 3.1M
2022-04-01 66.06 66.09 64.84 65.92 3.9M
2022-03-31 67.42 67.67 65.54 65.61 5.9M
2022-03-30 68.15 68.40 66.99 67.70 3.0M
2022-03-29 68.03 68.66 67.23 68.54 4.7M
2022-03-28 65.72 66.85 65.15 66.83 3.2M
2022-03-25 65.50 66.01 64.69 65.91 4.1M
2022-03-24 64.00 65.29 63.66 65.28 3.5M
2022-03-23 64.30 64.73 63.38 63.38 4.0M
2022-03-22 64.04 65.37 64.04 65.09 4.0M
2022-03-21 63.65 64.21 62.56 63.65 5.7M
2022-03-18 61.82 63.75 61.61 63.62 4.9M
2022-03-17 60.20 62.30 60.10 62.29 5.2M
2022-03-16 59.21 60.79 57.82 60.78 7.6M
2022-03-15 56.50 58.36 56.11 58.17 4.8M
2022-03-14 56.78 57.77 55.42 55.75 6.1M
2022-03-11 58.78 58.95 56.43 56.59 6.1M
2022-03-10 57.24 58.31 56.67 58.07 5.5M
2022-03-09 57.99 59.14 57.37 58.58 7.1M
2022-03-08 56.51 58.55 55.29 55.62 11.9M
2022-03-07 59.84 59.91 56.46 56.49 8.4M
2022-03-04 59.90 60.36 58.81 60.02 7.2M
2022-03-03 62.38 62.53 60.49 61.02 7.2M
2022-03-02 60.13 62.09 59.89 61.60 8.7M
2022-03-01 60.92 61.47 58.68 59.46 8.5M
2022-02-28 60.04 61.75 59.65 61.32 9.0M
2022-02-25 59.37 61.66 58.92 61.63 7.4M
2022-02-24 54.31 59.15 54.23 59.02 11.7M
2022-02-23 60.26 60.44 57.14 57.32 6.4M
2022-02-22 60.07 61.08 58.38 59.46 5.9M
2022-02-18 61.62 61.99 60.07 60.74 4.4M
2022-02-17 63.30 63.47 61.36 61.57 3.3M
2022-02-16 63.52 64.71 62.94 64.31 2.9M
2022-02-15 63.49 64.20 63.33 64.15 3.2M
2022-02-14 62.40 62.88 61.12 62.17 5.8M
2022-02-11 65.17 65.80 62.13 62.55 7.0M
2022-02-10 65.71 67.62 64.51 65.16 7.8M
2022-02-09 66.92 67.64 66.84 67.54 3.2M
2022-02-08 64.44 65.93 64.00 65.66 3.3M
2022-02-07 65.25 65.67 64.19 64.61 4.1M
2022-02-04 64.38 66.19 63.63 65.06 5.3M
2022-02-03 65.71 66.29 64.16 64.43 5.6M
2022-02-02 67.06 67.83 66.34 67.61 3.6M
2022-02-01 65.67 66.51 64.56 66.33 4.2M
2022-01-31 62.94 65.53 62.54 65.43 5.7M
2022-01-28 60.56 63.16 59.22 63.15 6.9M
2022-01-27 62.15 63.07 59.67 60.17 7.7M
2022-01-26 62.85 63.77 59.51 60.82 11.7M
2022-01-25 60.70 62.57 59.02 61.07 15.3M
2022-01-24 60.38 62.78 57.21 62.61 16.4M
2022-01-21 64.31 65.01 62.08 62.08 9.4M
2022-01-20 66.68 68.15 64.50 64.66 6.2M
2022-01-19 67.98 68.42 66.02 66.11 4.1M
2022-01-18 68.46 68.55 67.17 67.55 4.5M
2022-01-14 68.90 70.10 68.55 69.99 4.2M
2022-01-13 72.29 72.49 69.63 69.95 3.9M
2022-01-12 144.24 145.20 142.63 143.89 2.9M
2022-01-11 140.39 143.17 138.46 143.07 3.5M
2022-01-10 138.84 140.70 135.17 140.59 4.9M
2022-01-07 142.00 142.80 140.04 140.98 3.6M
2022-01-06 142.00 143.78 140.52 142.05 4.6M
2022-01-05 147.79 148.29 142.28 142.39 4.9M
2022-01-04 149.07 149.52 146.80 148.02 3.1M
2022-01-03 147.29 148.19 145.75 148.10 3.0M