Australia markets close in 3 hours 7 minutes

ProShares Ultra S&P500 (SSO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
81.99+0.28 (+0.34%)
At close: 04:00PM EDT
82.04 +0.05 (+0.06%)
After hours: 07:59PM EDT
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202482.2382.2781.1781.9981.992,195,000
12 June 202481.8082.5281.4081.7181.713,075,500
11 June 202479.5580.4278.9380.3780.371,494,600
10 June 202479.2880.1379.1180.0180.011,432,300
07 June 202479.4680.4179.1179.5379.532,190,800
06 June 202479.9080.0279.1979.7879.781,489,900
05 June 202478.6379.8278.0779.8279.822,668,600
04 June 202477.4178.1976.9577.9477.942,139,300
03 June 202478.1778.2176.2877.7977.793,631,600
31 May 202476.6077.7675.0777.6777.673,561,900
30 May 202476.9177.1075.9776.3376.332,461,300
29 May 202477.2577.7577.1777.3877.383,044,400
28 May 202478.6478.7077.7078.5078.508,591,500
24 May 202477.9578.6577.6678.4378.432,233,200
23 May 202479.4879.5077.0377.4077.403,901,600
22 May 202478.8579.0577.9478.5778.572,170,900
21 May 202478.4679.1278.4079.0679.061,500,700
20 May 202478.5579.1478.4578.7078.701,774,600
17 May 202478.3478.5577.9278.5578.555,168,900
16 May 202478.6879.1678.2878.3078.302,188,200
15 May 202477.5478.7777.3478.6778.672,286,700
14 May 202476.1576.9476.0076.7876.781,660,700
13 May 202476.6176.6275.7976.1376.131,701,000
10 May 202476.4176.6375.7576.1376.132,496,600
09 May 202475.1375.9474.9275.9175.911,751,900
08 May 202474.5475.2574.5175.1175.111,825,900
07 May 202475.2275.5174.9175.1075.102,832,700
06 May 202474.1674.9574.0274.9574.952,041,100
03 May 202473.3873.7972.6873.4673.463,183,600
02 May 202471.4471.9170.1371.6671.664,452,400
01 May 202470.6872.6170.2770.3970.394,376,700
30 Apr 202472.7673.0570.8770.8770.873,208,600
29 Apr 202473.1973.4072.4173.1973.192,384,700
26 Apr 202472.1673.1671.9972.7172.716,214,700
25 Apr 202470.1271.5869.6671.3271.324,504,300
24 Apr 202472.2772.5071.3171.9571.953,103,000
23 Apr 202470.9572.1570.8072.0472.047,100,700
22 Apr 202469.8471.1369.1870.3370.333,541,800
19 Apr 202470.3270.6168.7569.1169.114,595,800
18 Apr 202471.0371.6570.0870.3370.334,087,100
17 Apr 202472.2572.2970.2870.6670.665,108,400
16 Apr 202471.9272.3971.1771.5571.5510,112,900
15 Apr 202474.9274.9571.5871.8171.816,335,000
12 Apr 202474.7175.1473.1873.6673.664,717,000
11 Apr 202475.1176.2274.0775.8075.806,572,700
10 Apr 202474.5275.3074.1274.7174.715,705,800
09 Apr 202476.6276.6774.8076.2376.233,726,500
08 Apr 202476.2076.5175.8576.0776.072,260,100
05 Apr 202474.8776.6074.7476.0276.023,965,800
04 Apr 202477.5577.6574.3974.4574.455,156,700
03 Apr 202475.8876.8375.8776.3976.392,316,500
02 Apr 202476.0476.2775.5376.2276.226,214,400
01 Apr 202477.7377.8976.8877.2577.252,538,500
28 Mar 202477.5777.9677.4477.5277.521,976,600
27 Mar 202477.1377.5876.4777.5877.582,668,800
26 Mar 202477.0477.1476.2276.3076.301,852,100
25 Mar 202476.6376.9776.5876.6576.651,393,600
22 Mar 202477.3377.4876.9977.1177.114,221,000
21 Mar 202477.7477.9477.2977.3477.342,260,800
20 Mar 202475.5476.9475.3276.8976.892,932,000
20 Mar 20240.178 Dividend
19 Mar 202474.6575.7874.3875.7475.562,096,900
18 Mar 202475.2075.6474.7774.9174.732,477,100
15 Mar 202474.1274.5673.5974.0173.843,458,500
14 Mar 202475.6475.7074.1575.0574.873,326,900
13 Mar 202475.7275.7874.9975.4375.251,916,200
12 Mar 202474.6775.8273.9475.6675.482,675,800
11 Mar 202473.8374.2473.2774.0873.912,643,200
08 Mar 202475.3276.1274.0574.2574.084,588,700
07 Mar 202474.6475.4574.3875.1674.982,255,500
06 Mar 202473.9474.3773.3373.7173.542,502,500
05 Mar 202473.8774.0072.3272.9872.812,882,800
04 Mar 202474.4275.0374.4174.4674.293,539,000
01 Mar 202473.5374.7873.4374.6674.482,483,000
29 Feb 202473.3273.7772.5273.2973.122,936,400
28 Feb 202472.5572.9972.4472.7972.621,400,600
27 Feb 202472.9573.0872.4073.0172.841,613,000
26 Feb 202473.4373.5672.7372.7872.615,792,800
23 Feb 202473.7273.9873.1173.3373.162,416,200
22 Feb 202472.2473.5071.9773.2473.073,401,700
21 Feb 202469.8570.4069.3270.3570.182,470,600
20 Feb 202470.5370.7169.5970.2670.093,037,700
16 Feb 202471.6971.9970.8471.0470.875,335,700
15 Feb 202471.0071.8170.8671.7771.602,905,700
14 Feb 202470.3470.9869.6770.8470.673,100,000
13 Feb 202469.7370.1068.6369.6069.446,521,400
12 Feb 202471.6572.2971.3871.5671.392,103,400
09 Feb 202471.0171.7870.8971.6771.502,295,000
08 Feb 202470.7870.9670.5770.8670.691,803,900
07 Feb 202470.3270.9470.0670.8070.632,500,700
06 Feb 202469.5569.7669.1369.6669.502,143,500
05 Feb 202469.6169.7368.6469.2969.138,296,800
02 Feb 202468.5070.2868.4169.8069.644,203,700
01 Feb 202467.1168.3966.8968.3968.233,979,900
31 Jan 202468.3068.4166.6866.6966.535,163,500
30 Jan 202468.8569.1468.7268.9268.764,752,600
29 Jan 202468.0869.0967.9269.0668.902,762,300
26 Jan 202468.0768.4767.7668.0267.862,335,200
25 Jan 202468.0568.2667.4768.2068.042,359,200
24 Jan 202468.1468.4267.3967.4767.316,095,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...