ProShares Ultra S&P 500 (SSO)
NYSEARCA: SSO · Real-Time Price · USD
94.43
+0.09 (0.10%)
At close: Nov 20, 2024, 4:00 PM
93.92
-0.51 (-0.54%)
Pre-market: Nov 21, 2024, 5:36 AM EST
SSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 94.38 | 94.50 | 92.53 | 94.41 | 94.41 | 0.07% | 2,185,541 |
| Nov 19, 2024 | 92.58 | 94.60 | 92.37 | 94.34 | 94.34 | 0.67% | 1,979,551 |
| Nov 18, 2024 | 93.10 | 94.13 | 92.81 | 93.71 | 93.71 | 0.84% | 1,947,162 |
| Nov 15, 2024 | 94.24 | 94.38 | 92.35 | 92.93 | 92.93 | -2.62% | 2,915,043 |
| Nov 14, 2024 | 96.73 | 96.88 | 95.22 | 95.43 | 95.43 | -1.32% | 2,340,004 |
| Nov 13, 2024 | 96.77 | 97.37 | 96.00 | 96.71 | 96.71 | 0.10% | 1,593,092 |
| Nov 12, 2024 | 97.20 | 97.40 | 95.81 | 96.61 | 96.61 | -0.64% | 2,003,722 |
| Nov 11, 2024 | 97.61 | 97.70 | 96.68 | 97.23 | 97.23 | 0.14% | 2,681,964 |
| Nov 8, 2024 | 96.42 | 97.53 | 96.42 | 97.09 | 97.09 | 0.83% | 1,231,148 |
| Nov 7, 2024 | 95.49 | 96.62 | 95.48 | 96.29 | 96.29 | 1.53% | 2,114,993 |
| Nov 6, 2024 | 94.29 | 95.12 | 93.08 | 94.84 | 94.84 | 4.96% | 4,137,751 |
| Nov 5, 2024 | 88.54 | 90.36 | 88.46 | 90.36 | 90.36 | 2.39% | 2,196,147 |
| Nov 4, 2024 | 88.66 | 89.08 | 87.64 | 88.25 | 88.25 | -0.43% | 2,167,600 |
| Nov 1, 2024 | 88.73 | 90.04 | 88.52 | 88.63 | 88.63 | 0.81% | 2,710,884 |
| Oct 31, 2024 | 90.13 | 90.16 | 87.88 | 87.92 | 87.92 | -3.94% | 3,266,744 |
| Oct 30, 2024 | 91.97 | 92.60 | 91.33 | 91.53 | 91.53 | -0.63% | 1,341,780 |
| Oct 29, 2024 | 91.52 | 92.48 | 91.07 | 92.11 | 92.11 | 0.30% | 1,323,969 |
| Oct 28, 2024 | 92.40 | 92.41 | 91.75 | 91.83 | 91.83 | 0.57% | 1,293,640 |
| Oct 25, 2024 | 92.09 | 93.01 | 90.98 | 91.31 | 91.31 | -0.08% | 2,215,536 |
| Oct 24, 2024 | 91.64 | 91.65 | 90.58 | 91.38 | 91.38 | 0.42% | 1,728,775 |
| Oct 23, 2024 | 92.05 | 92.19 | 89.89 | 91.00 | 91.00 | -1.87% | 2,574,100 |
| Oct 22, 2024 | 92.02 | 93.10 | 91.81 | 92.73 | 92.73 | -0.15% | 1,557,076 |
| Oct 21, 2024 | 92.93 | 93.24 | 91.88 | 92.87 | 92.87 | -0.31% | 1,897,941 |
| Oct 18, 2024 | 93.03 | 93.43 | 92.56 | 93.16 | 93.16 | 0.74% | 1,406,531 |
| Oct 17, 2024 | 93.66 | 93.70 | 92.46 | 92.48 | 92.48 | -0.01% | 2,045,357 |
| Oct 16, 2024 | 91.72 | 92.67 | 91.46 | 92.49 | 92.49 | 0.84% | 1,292,143 |
| Oct 15, 2024 | 93.27 | 93.36 | 91.36 | 91.72 | 91.72 | -1.57% | 2,099,785 |
| Oct 14, 2024 | 92.20 | 93.49 | 92.11 | 93.18 | 93.18 | 1.65% | 1,782,365 |
| Oct 11, 2024 | 90.59 | 91.93 | 90.56 | 91.67 | 91.67 | 1.09% | 2,294,046 |
| Oct 10, 2024 | 90.56 | 91.12 | 90.16 | 90.68 | 90.68 | -0.33% | 1,848,421 |
| Oct 9, 2024 | 89.77 | 91.18 | 89.58 | 90.98 | 90.98 | 1.35% | 1,728,826 |
| Oct 8, 2024 | 88.91 | 89.96 | 88.65 | 89.77 | 89.77 | 1.84% | 1,768,001 |
| Oct 7, 2024 | 89.23 | 89.41 | 87.76 | 88.15 | 88.15 | -1.77% | 2,580,904 |
| Oct 4, 2024 | 89.57 | 89.89 | 88.29 | 89.74 | 89.74 | 1.75% | 2,317,206 |
| Oct 3, 2024 | 88.08 | 88.82 | 87.49 | 88.20 | 88.20 | -0.37% | 2,183,316 |
| Oct 2, 2024 | 88.18 | 88.87 | 87.42 | 88.53 | 88.53 | 0.05% | 2,007,531 |
| Oct 1, 2024 | 89.98 | 90.00 | 87.66 | 88.49 | 88.49 | -1.86% | 4,101,812 |
| Sep 30, 2024 | 89.08 | 90.29 | 88.36 | 90.17 | 90.17 | 0.86% | 2,790,574 |
| Sep 27, 2024 | 90.03 | 90.26 | 89.10 | 89.40 | 89.40 | -0.35% | 1,953,594 |
| Sep 26, 2024 | 90.38 | 90.47 | 88.97 | 89.71 | 89.71 | 0.78% | 1,996,292 |
| Sep 25, 2024 | 89.38 | 89.61 | 88.69 | 89.02 | 89.02 | -0.65% | 1,299,503 |
| Sep 24, 2024 | 89.36 | 89.63 | 88.46 | 89.60 | 89.43 | 0.57% | 1,781,648 |
| Sep 23, 2024 | 89.02 | 89.33 | 88.63 | 89.09 | 88.92 | 0.52% | 2,035,546 |
| Sep 20, 2024 | 88.57 | 89.02 | 87.74 | 88.63 | 88.46 | -0.45% | 2,069,406 |
| Sep 19, 2024 | 89.06 | 89.62 | 88.17 | 89.03 | 88.86 | 3.42% | 2,725,114 |
| Sep 18, 2024 | 86.84 | 88.36 | 85.95 | 86.09 | 85.92 | -0.66% | 3,669,177 |
| Sep 17, 2024 | 87.28 | 87.72 | 85.96 | 86.66 | 86.49 | 0.07% | 2,462,968 |
| Sep 16, 2024 | 86.25 | 86.68 | 85.69 | 86.60 | 86.43 | 0.31% | 1,233,008 |
| Sep 13, 2024 | 85.65 | 86.66 | 85.57 | 86.33 | 86.16 | 0.97% | 2,307,992 |
| Sep 12, 2024 | 84.27 | 85.59 | 83.58 | 85.50 | 85.33 | 1.71% | 2,478,974 |
| Sep 11, 2024 | 82.38 | 84.38 | 79.75 | 84.06 | 83.90 | 1.99% | 3,219,401 |
| Sep 10, 2024 | 82.30 | 82.53 | 80.82 | 82.42 | 82.26 | 0.87% | 1,960,886 |
| Sep 9, 2024 | 81.18 | 82.10 | 80.63 | 81.71 | 81.55 | 2.16% | 2,329,286 |
| Sep 6, 2024 | 82.84 | 83.34 | 79.67 | 79.98 | 79.82 | -3.37% | 4,266,219 |
| Sep 5, 2024 | 83.15 | 84.03 | 82.02 | 82.77 | 82.61 | -0.48% | 2,572,604 |
| Sep 4, 2024 | 82.96 | 84.24 | 82.76 | 83.17 | 83.01 | -0.48% | 3,025,159 |
| Sep 3, 2024 | 86.15 | 86.26 | 82.77 | 83.57 | 83.41 | -4.11% | 5,617,079 |
| Aug 30, 2024 | 86.28 | 87.33 | 85.17 | 87.15 | 86.98 | 1.85% | 2,056,296 |
| Aug 29, 2024 | 86.20 | 87.21 | 85.24 | 85.57 | 85.40 | -0.05% | 2,383,678 |
| Aug 28, 2024 | 86.50 | 86.64 | 84.59 | 85.61 | 85.44 | -1.17% | 1,797,127 |
| Aug 27, 2024 | 85.98 | 86.78 | 85.62 | 86.62 | 86.45 | 0.28% | 2,868,657 |
| Aug 26, 2024 | 87.14 | 87.37 | 85.89 | 86.38 | 86.21 | -0.50% | 2,017,458 |
| Aug 23, 2024 | 86.06 | 87.13 | 85.36 | 86.81 | 86.64 | 2.05% | 2,008,512 |
| Aug 22, 2024 | 87.04 | 87.23 | 84.69 | 85.07 | 84.90 | -1.62% | 2,213,735 |
| Aug 21, 2024 | 86.19 | 86.91 | 85.68 | 86.47 | 86.30 | 0.71% | 1,357,030 |
| Aug 20, 2024 | 86.00 | 86.54 | 85.45 | 85.86 | 85.69 | -0.34% | 1,672,553 |
| Aug 19, 2024 | 84.67 | 86.16 | 84.41 | 86.15 | 85.98 | 1.90% | 1,674,446 |
| Aug 16, 2024 | 83.69 | 84.77 | 83.64 | 84.54 | 84.38 | 0.34% | 2,370,442 |
| Aug 15, 2024 | 83.19 | 84.32 | 82.99 | 84.25 | 84.09 | 3.41% | 2,279,861 |
| Aug 14, 2024 | 81.20 | 81.82 | 80.38 | 81.47 | 81.31 | 0.62% | 1,687,120 |
| Aug 13, 2024 | 79.35 | 81.02 | 79.28 | 80.97 | 80.81 | 3.32% | 1,982,510 |
| Aug 12, 2024 | 78.67 | 79.12 | 77.72 | 78.37 | 78.22 | 0.06% | 1,726,743 |
| Aug 9, 2024 | 77.40 | 78.77 | 77.05 | 78.32 | 78.17 | 0.85% | 1,979,084 |
| Aug 8, 2024 | 75.77 | 77.87 | 75.19 | 77.66 | 77.51 | 4.61% | 2,351,454 |
| Aug 7, 2024 | 77.12 | 77.99 | 74.09 | 74.24 | 74.10 | -1.41% | 2,996,539 |
| Aug 6, 2024 | 74.44 | 77.45 | 74.08 | 75.30 | 75.15 | 1.87% | 4,960,847 |
| Aug 5, 2024 | 72.25 | 75.76 | 71.83 | 73.92 | 73.78 | -5.88% | 11,444,734 |
| Aug 2, 2024 | 79.40 | 79.76 | 77.24 | 78.54 | 78.39 | -3.76% | 6,056,698 |
| Aug 1, 2024 | 84.52 | 85.22 | 80.53 | 81.61 | 81.45 | -2.71% | 5,316,777 |
| Jul 31, 2024 | 83.44 | 84.82 | 83.03 | 83.88 | 83.72 | 3.08% | 3,334,485 |
| Jul 30, 2024 | 82.67 | 82.98 | 80.32 | 81.37 | 81.21 | -1.07% | 2,808,581 |
| Jul 29, 2024 | 82.61 | 82.91 | 81.62 | 82.25 | 82.09 | 0.18% | 1,564,814 |
| Jul 26, 2024 | 81.51 | 82.97 | 81.28 | 82.10 | 81.94 | 2.17% | 9,156,826 |
| Jul 25, 2024 | 81.27 | 83.12 | 80.11 | 80.36 | 80.20 | -1.07% | 4,539,375 |
| Jul 24, 2024 | 83.60 | 83.69 | 80.97 | 81.23 | 81.07 | -4.58% | 4,961,713 |
| Jul 23, 2024 | 85.37 | 86.04 | 84.98 | 85.13 | 84.96 | -0.35% | 2,328,586 |
| Jul 22, 2024 | 84.92 | 85.61 | 84.32 | 85.43 | 85.26 | 2.05% | 2,851,730 |
| Jul 19, 2024 | 84.75 | 85.27 | 83.38 | 83.71 | 83.55 | -1.37% | 2,997,954 |
| Jul 18, 2024 | 86.70 | 87.00 | 84.20 | 84.87 | 84.70 | -1.55% | 3,356,541 |
| Jul 17, 2024 | 86.82 | 87.33 | 86.12 | 86.21 | 86.04 | -2.85% | 2,649,141 |
| Jul 16, 2024 | 88.12 | 88.82 | 87.87 | 88.74 | 88.57 | 1.20% | 2,136,112 |
| Jul 15, 2024 | 87.87 | 88.73 | 87.12 | 87.69 | 87.52 | 0.54% | 3,462,028 |
| Jul 12, 2024 | 86.52 | 88.39 | 86.41 | 87.22 | 87.05 | 1.22% | 2,325,756 |
| Jul 11, 2024 | 87.76 | 88.02 | 86.00 | 86.17 | 86.00 | -1.78% | 2,923,850 |
| Jul 10, 2024 | 86.42 | 87.84 | 86.33 | 87.73 | 87.56 | 1.96% | 1,660,101 |
| Jul 9, 2024 | 86.16 | 86.45 | 85.96 | 86.04 | 85.87 | 0.17% | 1,539,937 |
| Jul 8, 2024 | 85.94 | 86.20 | 85.56 | 85.89 | 85.72 | 0.17% | 1,698,472 |
| Jul 5, 2024 | 84.83 | 85.84 | 84.64 | 85.74 | 85.57 | 1.17% | 1,507,952 |
| Jul 3, 2024 | 83.94 | 84.89 | 83.92 | 84.75 | 84.58 | 0.84% | 1,335,706 |
| Jul 2, 2024 | 82.45 | 84.05 | 82.43 | 84.04 | 83.88 | 1.30% | 1,670,370 |