ProShares Ultra S&P 500 (SSO)
NYSEARCA: SSO · Real-Time Price · USD
89.72
+0.70 (0.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 90.38 | 90.47 | 88.97 | 89.71 | 89.71 | 0.78% | 1,961,846 |
| 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 |
| Jul 1, 2024 | 83.05 | 83.12 | 82.11 | 82.96 | 82.80 | 0.44% | 2,640,163 |
| Jun 28, 2024 | 83.52 | 84.48 | 82.26 | 82.60 | 82.44 | -0.86% | 2,935,757 |
| Jun 27, 2024 | 83.03 | 83.51 | 82.81 | 83.32 | 83.16 | 0.26% | 1,610,632 |
| Jun 26, 2024 | 82.53 | 83.31 | 82.33 | 83.10 | 82.94 | - | 1,537,009 |
| Jun 25, 2024 | 82.83 | 83.20 | 82.39 | 83.10 | 82.75 | 0.83% | 1,987,162 |
| Jun 24, 2024 | 82.95 | 83.75 | 82.42 | 82.42 | 82.07 | -0.58% | 2,378,983 |
| Jun 21, 2024 | 83.00 | 83.38 | 82.58 | 82.90 | 82.55 | -0.43% | 1,969,339 |
| Jun 20, 2024 | 84.04 | 84.24 | 82.74 | 83.26 | 82.91 | -0.59% | 2,759,419 |
| Jun 18, 2024 | 83.35 | 83.80 | 83.24 | 83.75 | 83.39 | 0.49% | 1,617,139 |
| Jun 17, 2024 | 81.85 | 83.77 | 81.71 | 83.34 | 82.99 | 1.57% | 1,864,725 |
| Jun 14, 2024 | 81.51 | 82.08 | 81.20 | 82.05 | 81.70 | 0.07% | 1,760,698 |
| Jun 13, 2024 | 82.23 | 82.27 | 81.17 | 81.99 | 81.64 | 0.34% | 2,229,180 |
| Jun 12, 2024 | 81.80 | 82.52 | 81.40 | 81.71 | 81.36 | 1.67% | 3,075,541 |
| Jun 11, 2024 | 79.55 | 80.42 | 78.93 | 80.37 | 80.03 | 0.45% | 1,494,613 |
| Jun 10, 2024 | 79.28 | 80.13 | 79.11 | 80.01 | 79.67 | 0.60% | 1,432,254 |
| Jun 7, 2024 | 79.46 | 80.41 | 79.11 | 79.53 | 79.19 | -0.31% | 2,190,841 |
| Jun 6, 2024 | 79.90 | 80.02 | 79.19 | 79.78 | 79.44 | -0.05% | 1,489,883 |
| Jun 5, 2024 | 78.63 | 79.82 | 78.07 | 79.82 | 79.48 | 2.41% | 2,668,591 |
| Jun 4, 2024 | 77.41 | 78.19 | 76.95 | 77.94 | 77.61 | 0.19% | 2,139,321 |
| Jun 3, 2024 | 78.17 | 78.21 | 76.28 | 77.79 | 77.46 | 0.15% | 3,631,573 |
| May 31, 2024 | 76.60 | 77.76 | 75.07 | 77.67 | 77.34 | 1.76% | 3,561,938 |
| May 30, 2024 | 76.91 | 77.10 | 75.97 | 76.33 | 76.01 | -1.36% | 2,461,316 |
| May 29, 2024 | 77.25 | 77.75 | 77.17 | 77.38 | 77.05 | -1.43% | 3,044,393 |
| May 28, 2024 | 78.64 | 78.70 | 77.70 | 78.50 | 78.17 | 0.09% | 8,591,480 |
| May 24, 2024 | 77.95 | 78.65 | 77.66 | 78.43 | 78.10 | 1.33% | 2,235,969 |
| May 23, 2024 | 79.48 | 79.50 | 77.03 | 77.40 | 77.07 | -1.49% | 3,901,581 |
| May 22, 2024 | 78.85 | 79.05 | 77.94 | 78.57 | 78.24 | -0.62% | 2,170,930 |
| May 21, 2024 | 78.46 | 79.12 | 78.40 | 79.06 | 78.72 | 0.46% | 1,500,711 |
| May 20, 2024 | 78.55 | 79.14 | 78.45 | 78.70 | 78.37 | 0.19% | 1,774,600 |
| May 17, 2024 | 78.34 | 78.55 | 77.92 | 78.55 | 78.22 | 0.32% | 5,168,874 |
| May 16, 2024 | 78.68 | 79.16 | 78.28 | 78.30 | 77.97 | -0.47% | 2,188,376 |
| May 15, 2024 | 77.54 | 78.77 | 77.34 | 78.67 | 78.34 | 2.46% | 2,286,701 |
| May 14, 2024 | 76.15 | 76.95 | 76.00 | 76.78 | 76.45 | 0.85% | 1,660,677 |
| May 13, 2024 | 76.61 | 76.62 | 75.79 | 76.13 | 75.81 | - | 1,701,002 |
| May 10, 2024 | 76.41 | 76.63 | 75.75 | 76.13 | 75.81 | 0.29% | 2,496,610 |
| May 9, 2024 | 75.13 | 75.94 | 74.92 | 75.91 | 75.59 | 1.07% | 1,751,906 |
| May 8, 2024 | 74.54 | 75.25 | 74.51 | 75.11 | 74.79 | 0.01% | 1,825,889 |
| May 7, 2024 | 75.22 | 75.51 | 74.91 | 75.10 | 74.78 | 0.20% | 2,832,729 |
| May 6, 2024 | 74.16 | 74.95 | 74.02 | 74.95 | 74.63 | 2.03% | 2,041,070 |