ProShares Ultra S&P 500 (SSO)
NYSEARCA: SSO · Real-Time Price · USD
111.52
-1.19 (-1.06%)
At close: Sep 23, 2025, 4:00 PM EDT
111.69
+0.17 (0.15%)
After-hours: Sep 23, 2025, 5:16 PM EDT
SSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 112.66 | 112.87 | 111.08 | 111.45 | - | -1.12% | 1,758,522 |
| Sep 22, 2025 | 111.13 | 112.86 | 111.13 | 112.71 | 112.71 | 0.95% | 1,092,884 |
| Sep 19, 2025 | 111.23 | 111.97 | 110.59 | 111.65 | 111.65 | 0.89% | 1,228,409 |
| Sep 18, 2025 | 110.50 | 111.51 | 109.99 | 110.66 | 110.66 | 0.95% | 1,326,841 |
| Sep 17, 2025 | 109.91 | 110.49 | 107.98 | 109.62 | 109.62 | -0.25% | 2,025,649 |
| Sep 16, 2025 | 110.39 | 110.51 | 109.66 | 109.90 | 109.90 | -0.30% | 1,048,315 |
| Sep 15, 2025 | 109.82 | 110.29 | 109.72 | 110.23 | 110.23 | 1.06% | 1,239,327 |
| Sep 12, 2025 | 109.17 | 109.66 | 108.94 | 109.07 | 109.07 | -0.12% | 2,555,632 |
| Sep 11, 2025 | 108.09 | 109.41 | 107.90 | 109.20 | 109.20 | 1.62% | 1,463,735 |
| Sep 10, 2025 | 107.93 | 108.20 | 106.92 | 107.46 | 107.46 | 0.57% | 1,656,570 |
| Sep 9, 2025 | 106.40 | 107.01 | 105.82 | 106.85 | 106.85 | 0.46% | 1,586,825 |
| Sep 8, 2025 | 106.32 | 106.70 | 105.88 | 106.36 | 106.36 | 0.47% | 1,790,503 |
| Sep 5, 2025 | 107.25 | 107.50 | 104.60 | 105.86 | 105.86 | -0.58% | 2,221,631 |
| Sep 4, 2025 | 105.01 | 106.53 | 104.68 | 106.48 | 106.48 | 1.65% | 1,470,022 |
| Sep 3, 2025 | 104.45 | 104.95 | 103.74 | 104.75 | 104.75 | 1.02% | 1,837,763 |
| Sep 2, 2025 | 102.78 | 103.74 | 101.94 | 103.69 | 103.69 | -1.51% | 2,895,365 |
| Aug 29, 2025 | 106.08 | 106.17 | 104.66 | 105.28 | 105.28 | -1.22% | 1,738,470 |
| Aug 28, 2025 | 106.07 | 106.78 | 105.44 | 106.58 | 106.58 | 0.67% | 1,485,740 |
| Aug 27, 2025 | 105.19 | 106.11 | 105.16 | 105.87 | 105.87 | 0.46% | 1,391,464 |
| Aug 26, 2025 | 104.44 | 105.52 | 104.25 | 105.39 | 105.39 | 0.80% | 1,425,765 |
| Aug 25, 2025 | 105.05 | 105.47 | 104.53 | 104.55 | 104.55 | -0.87% | 1,545,635 |
| Aug 22, 2025 | 103.06 | 105.88 | 102.90 | 105.47 | 105.47 | 3.00% | 3,409,118 |
| Aug 21, 2025 | 102.61 | 103.18 | 101.84 | 102.40 | 102.40 | -0.80% | 1,834,620 |
| Aug 20, 2025 | 103.65 | 103.73 | 101.57 | 103.23 | 103.23 | -0.54% | 5,453,213 |
| Aug 19, 2025 | 104.90 | 105.21 | 103.40 | 103.79 | 103.79 | -1.12% | 2,481,856 |
| Aug 18, 2025 | 104.84 | 105.17 | 104.61 | 104.97 | 104.97 | -0.09% | 1,787,193 |
| Aug 15, 2025 | 105.89 | 105.90 | 104.73 | 105.06 | 105.06 | -0.49% | 1,313,038 |
| Aug 14, 2025 | 104.88 | 105.79 | 104.74 | 105.58 | 105.58 | - | 2,715,481 |
| Aug 13, 2025 | 105.59 | 105.99 | 104.87 | 105.58 | 105.58 | 0.69% | 1,524,854 |
| Aug 12, 2025 | 103.45 | 104.92 | 102.98 | 104.86 | 104.86 | 2.12% | 1,494,648 |
| Aug 11, 2025 | 103.22 | 103.68 | 102.29 | 102.68 | 102.68 | -0.41% | 1,299,664 |
| Aug 8, 2025 | 102.15 | 103.28 | 102.06 | 103.10 | 103.10 | 1.47% | 1,333,740 |
| Aug 7, 2025 | 102.87 | 103.10 | 100.59 | 101.61 | 101.61 | -0.14% | 5,330,383 |
| Aug 6, 2025 | 100.58 | 102.00 | 100.31 | 101.75 | 101.75 | 1.47% | 1,615,586 |
| Aug 5, 2025 | 101.50 | 101.75 | 99.97 | 100.28 | 100.28 | -0.98% | 1,670,337 |
| Aug 4, 2025 | 99.57 | 101.30 | 99.55 | 101.27 | 101.27 | 3.01% | 2,527,636 |
| Aug 1, 2025 | 99.80 | 99.81 | 97.57 | 98.31 | 98.31 | -3.31% | 4,079,996 |
| Jul 31, 2025 | 104.09 | 104.22 | 101.29 | 101.68 | 101.68 | -0.83% | 2,116,484 |
| Jul 30, 2025 | 102.99 | 103.53 | 101.56 | 102.53 | 102.53 | -0.22% | 4,297,973 |
| Jul 29, 2025 | 103.79 | 103.87 | 102.48 | 102.76 | 102.76 | -0.55% | 1,762,969 |
| Jul 28, 2025 | 103.52 | 103.69 | 102.90 | 103.33 | 103.33 | -0.06% | 1,523,309 |
| Jul 25, 2025 | 102.77 | 103.57 | 102.68 | 103.39 | 103.39 | 0.75% | 4,071,305 |
| Jul 24, 2025 | 102.64 | 103.13 | 102.44 | 102.62 | 102.62 | 0.09% | 1,146,723 |
| Jul 23, 2025 | 101.69 | 102.53 | 101.10 | 102.53 | 102.53 | 1.68% | 1,686,981 |
| Jul 22, 2025 | 100.90 | 101.08 | 99.97 | 100.84 | 100.84 | 0.02% | 2,784,082 |
| Jul 21, 2025 | 100.82 | 101.71 | 100.67 | 100.82 | 100.82 | 0.36% | 1,252,731 |
| Jul 18, 2025 | 101.00 | 101.02 | 100.10 | 100.46 | 100.46 | -0.20% | 1,431,720 |
| Jul 17, 2025 | 99.48 | 100.76 | 99.45 | 100.66 | 100.66 | 1.24% | 1,129,051 |
| Jul 16, 2025 | 99.31 | 99.61 | 97.48 | 99.43 | 99.43 | 0.68% | 2,309,885 |
| Jul 15, 2025 | 100.52 | 100.61 | 98.76 | 98.76 | 98.76 | -0.88% | 2,547,392 |