ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 81.51 | 82.97 | 81.28 | 82.10 | 82.10 | 9,155,200 |
| 25 July 2024 | 81.27 | 83.12 | 80.11 | 80.36 | 80.36 | 4,539,400 |
| 24 July 2024 | 83.60 | 83.69 | 80.97 | 81.23 | 81.23 | 4,961,700 |
| 23 July 2024 | 85.37 | 86.04 | 84.98 | 85.13 | 85.13 | 2,328,600 |
| 22 July 2024 | 84.92 | 85.61 | 84.32 | 85.43 | 85.43 | 2,851,700 |
| 19 July 2024 | 84.75 | 85.27 | 83.38 | 83.71 | 83.71 | 2,998,000 |
| 18 July 2024 | 86.70 | 87.00 | 84.20 | 84.87 | 84.87 | 3,356,500 |
| 17 July 2024 | 86.82 | 87.33 | 86.12 | 86.21 | 86.21 | 2,649,100 |
| 16 July 2024 | 88.12 | 88.82 | 87.87 | 88.74 | 88.74 | 2,136,100 |
| 15 July 2024 | 87.87 | 88.73 | 87.12 | 87.69 | 87.69 | 3,462,000 |
| 12 July 2024 | 86.52 | 88.39 | 86.41 | 87.22 | 87.22 | 2,325,800 |
| 11 July 2024 | 87.76 | 88.02 | 86.00 | 86.17 | 86.17 | 2,923,900 |
| 10 July 2024 | 86.42 | 87.84 | 86.33 | 87.73 | 87.73 | 1,660,100 |
| 09 July 2024 | 86.16 | 86.45 | 85.96 | 86.04 | 86.04 | 1,518,800 |
| 08 July 2024 | 85.94 | 86.20 | 85.56 | 85.89 | 85.89 | 1,698,500 |
| 05 July 2024 | 84.83 | 85.84 | 84.64 | 85.74 | 85.74 | 1,508,000 |
| 03 July 2024 | 83.94 | 84.89 | 83.92 | 84.75 | 84.75 | 1,335,700 |
| 02 July 2024 | 82.45 | 84.05 | 82.43 | 84.04 | 84.04 | 1,670,400 |
| 01 July 2024 | 83.05 | 83.12 | 82.11 | 82.96 | 82.96 | 2,640,200 |
| 28 June 2024 | 83.52 | 84.48 | 82.26 | 82.60 | 82.60 | 2,935,800 |
| 27 June 2024 | 83.03 | 83.51 | 82.81 | 83.32 | 83.32 | 1,610,600 |
| 26 June 2024 | 82.53 | 83.31 | 82.33 | 83.10 | 83.10 | 1,537,000 |
| 26 June 2024 | 0.191 Dividend | |||||
| 25 June 2024 | 82.83 | 83.20 | 82.39 | 83.10 | 82.91 | 1,987,200 |
| 24 June 2024 | 82.95 | 83.75 | 82.42 | 82.42 | 82.23 | 2,379,000 |
| 21 June 2024 | 83.00 | 83.38 | 82.58 | 82.90 | 82.71 | 1,969,300 |
| 20 June 2024 | 84.04 | 84.24 | 82.74 | 83.26 | 83.07 | 2,759,400 |
| 18 June 2024 | 83.35 | 83.80 | 83.24 | 83.75 | 83.56 | 1,617,100 |
| 17 June 2024 | 81.85 | 83.77 | 81.71 | 83.34 | 83.15 | 1,864,700 |
| 14 June 2024 | 81.51 | 82.08 | 81.20 | 82.05 | 81.86 | 1,760,700 |
| 13 June 2024 | 82.23 | 82.27 | 81.17 | 81.99 | 81.80 | 2,229,200 |
| 12 June 2024 | 81.80 | 82.52 | 81.40 | 81.71 | 81.52 | 3,075,500 |
| 11 June 2024 | 79.55 | 80.42 | 78.93 | 80.37 | 80.19 | 1,494,600 |
| 10 June 2024 | 79.28 | 80.13 | 79.11 | 80.01 | 79.83 | 1,432,300 |
| 07 June 2024 | 79.46 | 80.41 | 79.11 | 79.53 | 79.35 | 2,190,800 |
| 06 June 2024 | 79.90 | 80.02 | 79.19 | 79.78 | 79.60 | 1,489,900 |
| 05 June 2024 | 78.63 | 79.82 | 78.07 | 79.82 | 79.64 | 2,668,600 |
| 04 June 2024 | 77.41 | 78.19 | 76.95 | 77.94 | 77.76 | 2,139,300 |
| 03 June 2024 | 78.17 | 78.21 | 76.28 | 77.79 | 77.61 | 3,631,600 |
| 31 May 2024 | 76.60 | 77.76 | 75.07 | 77.67 | 77.49 | 3,561,900 |
| 30 May 2024 | 76.91 | 77.10 | 75.97 | 76.33 | 76.15 | 2,461,300 |
| 29 May 2024 | 77.25 | 77.75 | 77.17 | 77.38 | 77.20 | 3,044,400 |
| 28 May 2024 | 78.64 | 78.70 | 77.70 | 78.50 | 78.32 | 8,591,500 |
| 24 May 2024 | 77.95 | 78.65 | 77.66 | 78.43 | 78.25 | 2,233,200 |
| 23 May 2024 | 79.48 | 79.50 | 77.03 | 77.40 | 77.22 | 3,901,600 |
| 22 May 2024 | 78.85 | 79.05 | 77.94 | 78.57 | 78.39 | 2,170,900 |
| 21 May 2024 | 78.46 | 79.12 | 78.40 | 79.06 | 78.88 | 1,500,700 |
| 20 May 2024 | 78.55 | 79.14 | 78.45 | 78.70 | 78.52 | 1,774,600 |
| 17 May 2024 | 78.34 | 78.55 | 77.92 | 78.55 | 78.37 | 5,168,900 |
| 16 May 2024 | 78.68 | 79.16 | 78.28 | 78.30 | 78.12 | 2,188,200 |
| 15 May 2024 | 77.54 | 78.77 | 77.34 | 78.67 | 78.49 | 2,286,700 |
| 14 May 2024 | 76.15 | 76.94 | 76.00 | 76.78 | 76.60 | 1,660,700 |
| 13 May 2024 | 76.61 | 76.62 | 75.79 | 76.13 | 75.96 | 1,701,000 |
| 10 May 2024 | 76.41 | 76.63 | 75.75 | 76.13 | 75.96 | 2,496,600 |
| 09 May 2024 | 75.13 | 75.94 | 74.92 | 75.91 | 75.74 | 1,751,900 |
| 08 May 2024 | 74.54 | 75.25 | 74.51 | 75.11 | 74.94 | 1,825,900 |
| 07 May 2024 | 75.22 | 75.51 | 74.91 | 75.10 | 74.93 | 2,832,700 |
| 06 May 2024 | 74.16 | 74.95 | 74.02 | 74.95 | 74.78 | 2,041,100 |
| 03 May 2024 | 73.38 | 73.79 | 72.68 | 73.46 | 73.29 | 3,183,600 |
| 02 May 2024 | 71.44 | 71.91 | 70.13 | 71.66 | 71.50 | 4,452,400 |
| 01 May 2024 | 70.68 | 72.61 | 70.27 | 70.39 | 70.23 | 4,376,700 |
| 30 Apr 2024 | 72.76 | 73.05 | 70.87 | 70.87 | 70.71 | 3,208,600 |
| 29 Apr 2024 | 73.19 | 73.40 | 72.41 | 73.19 | 73.02 | 2,384,700 |
| 26 Apr 2024 | 72.16 | 73.16 | 71.99 | 72.71 | 72.54 | 6,214,700 |
| 25 Apr 2024 | 70.12 | 71.58 | 69.66 | 71.32 | 71.16 | 4,504,300 |
| 24 Apr 2024 | 72.27 | 72.50 | 71.31 | 71.95 | 71.78 | 3,103,000 |
| 23 Apr 2024 | 70.95 | 72.15 | 70.80 | 72.04 | 71.87 | 7,100,700 |
| 22 Apr 2024 | 69.84 | 71.13 | 69.18 | 70.33 | 70.17 | 3,541,800 |
| 19 Apr 2024 | 70.32 | 70.61 | 68.75 | 69.11 | 68.95 | 4,595,800 |
| 18 Apr 2024 | 71.03 | 71.65 | 70.08 | 70.33 | 70.17 | 4,087,100 |
| 17 Apr 2024 | 72.25 | 72.29 | 70.28 | 70.66 | 70.50 | 5,108,400 |
| 16 Apr 2024 | 71.92 | 72.39 | 71.17 | 71.55 | 71.39 | 10,112,900 |
| 15 Apr 2024 | 74.92 | 74.95 | 71.58 | 71.81 | 71.64 | 6,335,000 |
| 12 Apr 2024 | 74.71 | 75.14 | 73.18 | 73.66 | 73.49 | 4,717,000 |
| 11 Apr 2024 | 75.11 | 76.22 | 74.07 | 75.80 | 75.63 | 6,572,700 |
| 10 Apr 2024 | 74.52 | 75.30 | 74.12 | 74.71 | 74.54 | 5,705,800 |
| 09 Apr 2024 | 76.62 | 76.67 | 74.80 | 76.23 | 76.05 | 3,726,500 |
| 08 Apr 2024 | 76.20 | 76.51 | 75.85 | 76.07 | 75.90 | 2,260,100 |
| 05 Apr 2024 | 74.87 | 76.60 | 74.74 | 76.02 | 75.85 | 3,965,800 |
| 04 Apr 2024 | 77.55 | 77.65 | 74.39 | 74.45 | 74.28 | 5,156,700 |
| 03 Apr 2024 | 75.88 | 76.83 | 75.87 | 76.39 | 76.21 | 2,316,500 |
| 02 Apr 2024 | 76.04 | 76.27 | 75.53 | 76.22 | 76.04 | 6,214,400 |
| 01 Apr 2024 | 77.73 | 77.89 | 76.88 | 77.25 | 77.07 | 2,538,500 |
| 28 Mar 2024 | 77.57 | 77.96 | 77.44 | 77.52 | 77.34 | 1,976,600 |
| 27 Mar 2024 | 77.13 | 77.58 | 76.47 | 77.58 | 77.40 | 2,668,800 |
| 26 Mar 2024 | 77.04 | 77.14 | 76.22 | 76.30 | 76.12 | 1,852,100 |
| 25 Mar 2024 | 76.63 | 76.97 | 76.58 | 76.65 | 76.47 | 1,393,600 |
| 22 Mar 2024 | 77.33 | 77.48 | 76.99 | 77.11 | 76.93 | 4,221,000 |
| 21 Mar 2024 | 77.74 | 77.94 | 77.29 | 77.34 | 77.16 | 2,260,800 |
| 20 Mar 2024 | 75.54 | 76.94 | 75.32 | 76.89 | 76.71 | 2,932,000 |
| 20 Mar 2024 | 0.178 Dividend | |||||
| 19 Mar 2024 | 74.65 | 75.78 | 74.38 | 75.74 | 75.39 | 2,096,900 |
| 18 Mar 2024 | 75.20 | 75.64 | 74.77 | 74.91 | 74.56 | 2,477,100 |
| 15 Mar 2024 | 74.12 | 74.56 | 73.59 | 74.01 | 73.67 | 3,458,500 |
| 14 Mar 2024 | 75.64 | 75.70 | 74.15 | 75.05 | 74.70 | 3,326,900 |
| 13 Mar 2024 | 75.72 | 75.78 | 74.99 | 75.43 | 75.08 | 1,916,200 |
| 12 Mar 2024 | 74.67 | 75.82 | 73.94 | 75.66 | 75.31 | 2,675,800 |
| 11 Mar 2024 | 73.83 | 74.24 | 73.27 | 74.08 | 73.74 | 2,643,200 |
| 08 Mar 2024 | 75.32 | 76.12 | 74.05 | 74.25 | 73.91 | 4,588,700 |
| 07 Mar 2024 | 74.64 | 75.45 | 74.38 | 75.16 | 74.81 | 2,255,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.