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
2025-09-26 109.97 110.91 109.46 110.71 1.9M
2025-09-25 109.49 109.98 108.32 109.51 2.6M
2025-09-24 111.68 111.71 110.09 110.54 1.6M
2025-09-23 112.65 112.88 111.08 111.52 1.8M
2025-09-22 111.13 112.86 111.13 112.71 1.1M
2025-09-19 111.23 111.97 110.59 111.65 1.2M
2025-09-18 110.50 111.51 109.99 110.66 1.3M
2025-09-17 109.91 110.49 107.98 109.62 2.0M
2025-09-16 110.39 110.51 109.66 109.90 1.0M
2025-09-15 109.82 110.29 109.72 110.23 1.2M
2025-09-12 109.17 109.66 108.94 109.07 2.6M
2025-09-11 108.09 109.41 107.90 109.20 1.5M
2025-09-10 107.93 108.20 106.92 107.46 1.7M
2025-09-09 106.40 107.01 105.82 106.85 1.6M
2025-09-08 106.32 106.70 105.88 106.36 1.8M
2025-09-05 107.25 107.50 104.60 105.86 2.2M
2025-09-04 105.01 106.53 104.68 106.48 1.5M
2025-09-03 104.45 104.95 103.74 104.75 1.8M
2025-09-02 102.78 103.74 101.94 103.69 2.9M
2025-08-29 106.08 106.17 104.66 105.28 1.7M
2025-08-28 106.07 106.78 105.44 106.58 1.5M
2025-08-27 105.19 106.11 105.16 105.87 1.4M
2025-08-26 104.44 105.52 104.25 105.39 1.4M
2025-08-25 105.05 105.47 104.53 104.55 1.5M
2025-08-22 103.06 105.88 102.90 105.47 3.4M
2025-08-21 102.61 103.18 101.84 102.40 1.8M
2025-08-20 103.65 103.73 101.57 103.23 5.5M
2025-08-19 104.90 105.21 103.40 103.79 2.5M
2025-08-18 104.84 105.17 104.61 104.97 1.8M
2025-08-15 105.89 105.90 104.73 105.06 1.3M
2025-08-14 104.88 105.79 104.74 105.58 2.7M
2025-08-13 105.59 105.99 104.87 105.58 1.5M
2025-08-12 103.45 104.92 102.98 104.86 1.5M
2025-08-11 103.22 103.68 102.29 102.68 1.3M
2025-08-08 102.15 103.28 102.06 103.10 1.3M
2025-08-07 102.87 103.10 100.59 101.61 5.3M
2025-08-06 100.58 102.00 100.31 101.75 1.6M
2025-08-05 101.50 101.75 99.97 100.28 1.7M
2025-08-04 99.57 101.30 99.55 101.27 2.5M
2025-08-01 99.80 99.81 97.57 98.31 4.1M
2025-07-31 104.09 104.22 101.29 101.68 2.1M
2025-07-30 102.99 103.53 101.56 102.53 4.3M
2025-07-29 103.79 103.87 102.48 102.76 1.8M
2025-07-28 103.52 103.69 102.90 103.33 1.5M
2025-07-25 102.77 103.57 102.68 103.39 4.1M
2025-07-24 102.64 103.13 102.44 102.62 1.1M
2025-07-23 101.69 102.53 101.10 102.53 1.7M
2025-07-22 100.90 101.08 99.97 100.84 2.8M
2025-07-21 100.82 101.71 100.67 100.82 1.3M
2025-07-18 101.00 101.02 100.10 100.46 1.4M
2025-07-17 99.48 100.76 99.45 100.66 1.1M
2025-07-16 99.31 99.61 97.48 99.43 2.3M
2025-07-15 100.52 100.61 98.76 98.76 2.5M
2025-07-14 99.13 99.78 98.71 99.64 1.6M
2025-07-11 99.04 99.70 98.66 99.29 1.2M
2025-07-10 99.55 100.40 99.17 100.07 1.1M
2025-07-09 99.10 99.73 98.52 99.50 1.9M
2025-07-08 98.69 98.91 98.10 98.34 1.4M
2025-07-07 99.33 99.53 97.58 98.51 2.0M
2025-07-03 99.08 100.26 99.08 99.94 1.5M
2025-07-02 97.48 98.49 97.30 98.47 1.5M
2025-07-01 97.22 98.00 96.95 97.59 2.4M
2025-06-30 97.56 98.13 96.84 97.72 2.3M
2025-06-27 96.17 97.26 95.53 96.74 1.9M
2025-06-26 95.00 96.02 94.82 95.92 1.4M
2025-06-25 94.67 94.84 93.96 94.44 1.6M
2025-06-24 93.79 94.87 93.51 94.54 2.2M
2025-06-23 90.96 92.62 89.97 92.50 2.8M
2025-06-20 91.99 92.33 90.31 90.72 2.1M
2025-06-18 91.51 92.37 90.93 91.22 2.2M
2025-06-17 92.10 92.56 91.04 91.28 1.8M
2025-06-16 92.20 93.41 92.15 92.88 2.1M
2025-06-13 91.61 92.64 90.69 91.14 3.7M
2025-06-12 92.12 93.26 91.98 93.25 1.8M
2025-06-11 93.42 93.70 91.93 92.57 2.3M
2025-06-10 92.23 93.21 91.90 93.10 1.8M
2025-06-09 92.08 92.55 91.73 92.04 1.8M
2025-06-06 91.76 92.44 91.25 91.90 1.6M
2025-06-05 91.53 91.93 89.49 90.06 2.3M
2025-06-04 91.33 91.62 90.89 91.00 1.0M
2025-06-03 89.94 91.37 89.78 91.09 2.2M
2025-06-02 88.56 90.08 87.76 90.04 1.7M
2025-05-30 88.93 89.57 87.20 89.07 2.8M
2025-05-29 90.22 90.26 88.11 89.29 2.1M
2025-05-28 89.80 90.16 88.42 88.63 2.2M
2025-05-27 88.17 89.72 87.66 89.67 2.5M
2025-05-23 85.17 86.91 85.06 86.13 3.0M
2025-05-22 87.22 88.41 86.85 87.34 2.7M
2025-05-21 89.00 90.26 86.99 87.33 3.7M
2025-05-20 90.45 90.74 89.39 90.35 1.9M
2025-05-19 88.95 91.21 88.94 91.03 2.2M
2025-05-16 89.92 90.90 89.34 90.81 1.7M
2025-05-15 88.23 89.87 88.10 89.70 1.7M
2025-05-14 88.95 89.29 88.25 88.84 2.3M
2025-05-13 87.65 89.33 87.46 88.66 2.5M
2025-05-12 87.08 87.50 85.79 87.47 2.6M
2025-05-09 82.73 83.03 81.65 82.09 1.7M
2025-05-08 82.41 83.86 81.40 82.32 2.5M
2025-05-07 80.94 82.00 79.78 81.26 4.7M
2025-05-06 80.32 81.88 80.03 80.57 1.6M
2025-05-05 81.67 82.86 81.42 81.95 1.5M
2025-05-02 82.34 83.37 81.63 82.85 2.1M
2025-05-01 81.10 82.17 80.38 80.54 3.3M
2025-04-30 77.43 79.99 75.70 79.37 2.8M
2025-04-29 77.87 79.70 77.77 79.35 1.5M
2025-04-28 78.58 79.18 76.76 78.43 2.1M
2025-04-25 77.27 78.48 76.42 78.33 2.9M
2025-04-24 74.50 77.48 74.17 77.25 2.6M
2025-04-23 75.53 76.89 73.76 74.17 3.9M
2025-04-22 70.07 72.50 69.81 71.90 4.0M
2025-04-21 70.38 70.52 66.94 68.44 3.5M
2025-04-17 72.16 73.15 71.16 71.85 2.9M
2025-04-16 73.37 74.30 70.20 71.71 3.4M
2025-04-15 75.61 76.58 74.83 75.07 2.8M
2025-04-14 76.84 76.90 74.01 75.45 3.2M
2025-04-11 71.07 74.72 70.26 74.01 4.3M
2025-04-10 73.67 74.04 67.30 71.56 8.1M
2025-04-09 63.90 77.67 63.80 76.95 16.4M
2025-04-08 71.45 72.25 62.78 64.80 8.4M
2025-04-07 62.78 71.79 60.84 66.90 11.9M
2025-04-04 72.27 72.88 67.01 67.17 8.4M
2025-04-03 78.54 79.38 76.08 76.30 5.0M
2025-04-02 81.51 85.19 81.46 84.34 4.7M
2025-04-01 82.24 83.87 81.14 83.31 3.5M
2025-03-31 80.01 83.22 79.15 82.78 5.1M
2025-03-28 84.71 84.94 81.59 81.80 2.9M
2025-03-27 85.27 86.38 84.60 85.22 2.9M
2025-03-26 87.74 88.03 85.29 85.75 2.3M
2025-03-25 87.93 88.27 87.45 87.95 1.6M
2025-03-24 86.61 87.89 86.42 87.57 2.9M
2025-03-21 83.14 84.81 82.78 84.59 2.8M
2025-03-20 83.88 86.05 83.68 84.61 2.5M
2025-03-19 83.78 86.18 83.44 85.03 2.5M
2025-03-18 84.40 84.46 82.68 83.28 2.0M
2025-03-17 83.78 85.88 83.69 85.08 6.0M
2025-03-14 81.86 84.12 81.72 83.82 3.0M
2025-03-13 82.64 82.79 80.02 80.57 2.8M
2025-03-12 83.74 84.02 81.24 82.78 3.3M
2025-03-11 82.92 83.96 80.74 81.96 4.5M
2025-03-10 85.46 86.04 81.78 83.34 3.7M
2025-03-07 86.51 88.45 84.90 87.99 4.0M
2025-03-06 87.95 89.41 86.28 87.14 3.3M
2025-03-05 88.35 90.86 87.25 90.33 9.8M
2025-03-04 89.33 91.05 86.99 88.43 3.4M
2025-03-03 94.52 94.87 89.37 90.65 5.3M
2025-02-28 91.22 94.07 90.25 93.87 2.4M
2025-02-27 94.85 95.21 90.98 91.11 2.5M
2025-02-26 94.59 95.72 93.29 94.09 2.3M
2025-02-25 94.97 95.20 92.57 94.05 2.6M
2025-02-24 96.53 96.86 94.78 95.01 5.8M
2025-02-21 99.24 99.25 95.74 95.92 2.7M
2025-02-20 99.74 99.76 98.26 99.36 1.9M
2025-02-19 99.28 100.29 99.11 100.21 4.3M
2025-02-18 99.55 99.73 98.73 99.72 1.6M
2025-02-14 99.27 99.60 98.98 99.20 1.8M
2025-02-13 97.57 99.33 97.16 99.26 3.7M
2025-02-12 95.87 97.61 95.67 97.23 2.2M
2025-02-11 96.97 98.04 96.94 97.83 0.9M
2025-02-10 97.47 97.94 97.05 97.72 1.0M
2025-02-07 98.42 98.83 96.22 96.44 2.3M
2025-02-06 98.17 98.32 97.09 98.28 1.7M
2025-02-05 96.47 97.67 95.82 97.61 1.3M
2025-02-04 95.59 97.00 95.43 96.85 1.6M
2025-02-03 93.93 96.38 93.25 95.57 3.6M
2025-01-31 98.75 99.54 96.65 96.89 2.4M
2025-01-30 97.66 98.49 96.62 97.98 3.2M
2025-01-29 97.60 97.72 96.14 96.98 2.0M
2025-01-28 96.61 98.13 95.55 97.86 2.4M
2025-01-27 94.74 96.31 94.70 96.24 3.7M
2025-01-24 99.66 99.97 98.69 99.05 2.3M
2025-01-23 98.37 99.67 98.30 99.67 1.3M
2025-01-22 98.45 99.06 98.30 98.58 1.6M
2025-01-21 96.78 97.53 96.14 97.52 3.6M
2025-01-17 95.62 96.37 95.18 95.78 1.9M
2025-01-16 94.78 94.84 93.75 93.99 1.3M
2025-01-15 93.60 94.72 93.23 94.35 2.3M
2025-01-14 91.74 91.92 89.87 91.06 2.9M
2025-01-13 89.06 90.93 88.94 90.84 2.0M
2025-01-10 92.26 92.29 89.94 90.56 4.5M
2025-01-08 93.23 93.79 92.08 93.42 2.3M
2025-01-07 96.04 96.11 92.62 93.25 2.3M
2025-01-06 95.64 96.77 94.83 95.40 2.0M
2025-01-03 92.93 94.51 92.59 94.28 2.0M
2025-01-02 93.56 94.10 90.74 92.02 3.3M