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:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 89.57 | 89.89 | 88.29 | 89.74 | 89.74 | 2,314,300 |
| 03 Oct 2024 | 88.08 | 88.82 | 87.49 | 88.20 | 88.20 | 2,183,300 |
| 02 Oct 2024 | 88.18 | 88.87 | 87.42 | 88.53 | 88.53 | 2,007,500 |
| 01 Oct 2024 | 89.98 | 90.00 | 87.66 | 88.49 | 88.49 | 4,101,800 |
| 30 Sept 2024 | 89.08 | 90.29 | 88.36 | 90.17 | 90.17 | 2,782,100 |
| 27 Sept 2024 | 90.03 | 90.26 | 89.10 | 89.40 | 89.40 | 1,953,600 |
| 26 Sept 2024 | 90.38 | 90.47 | 88.97 | 89.71 | 89.71 | 1,996,300 |
| 25 Sept 2024 | 89.38 | 89.61 | 88.69 | 89.02 | 89.02 | 1,299,500 |
| 25 Sept 2024 | 0.175 Dividend | |||||
| 24 Sept 2024 | 89.36 | 89.63 | 88.46 | 89.60 | 89.42 | 1,781,600 |
| 23 Sept 2024 | 89.02 | 89.33 | 88.63 | 89.09 | 88.92 | 2,035,500 |
| 20 Sept 2024 | 88.57 | 89.02 | 87.74 | 88.63 | 88.46 | 2,069,400 |
| 19 Sept 2024 | 89.06 | 89.62 | 88.17 | 89.03 | 88.86 | 2,725,100 |
| 18 Sept 2024 | 86.84 | 88.36 | 85.95 | 86.09 | 85.92 | 3,669,200 |
| 17 Sept 2024 | 87.28 | 87.72 | 85.96 | 86.66 | 86.49 | 2,463,000 |
| 16 Sept 2024 | 86.25 | 86.68 | 85.69 | 86.60 | 86.43 | 1,233,000 |
| 13 Sept 2024 | 85.65 | 86.66 | 85.57 | 86.33 | 86.16 | 2,308,000 |
| 12 Sept 2024 | 84.27 | 85.59 | 83.58 | 85.50 | 85.33 | 2,479,000 |
| 11 Sept 2024 | 82.38 | 84.38 | 79.75 | 84.06 | 83.90 | 3,219,400 |
| 10 Sept 2024 | 82.30 | 82.53 | 80.82 | 82.42 | 82.26 | 1,960,900 |
| 09 Sept 2024 | 81.18 | 82.10 | 80.63 | 81.71 | 81.55 | 2,329,300 |
| 06 Sept 2024 | 82.84 | 83.34 | 79.67 | 79.98 | 79.82 | 4,266,200 |
| 05 Sept 2024 | 83.15 | 84.03 | 82.02 | 82.77 | 82.61 | 2,572,600 |
| 04 Sept 2024 | 82.96 | 84.24 | 82.76 | 83.17 | 83.01 | 3,049,200 |
| 03 Sept 2024 | 86.15 | 86.26 | 82.77 | 83.57 | 83.41 | 5,617,100 |
| 30 Aug 2024 | 86.28 | 87.33 | 85.17 | 87.15 | 86.98 | 2,056,300 |
| 29 Aug 2024 | 86.20 | 87.21 | 85.24 | 85.57 | 85.40 | 2,383,700 |
| 28 Aug 2024 | 86.50 | 86.64 | 84.59 | 85.61 | 85.44 | 1,797,100 |
| 27 Aug 2024 | 85.98 | 86.78 | 85.62 | 86.62 | 86.45 | 2,868,700 |
| 26 Aug 2024 | 87.14 | 87.37 | 85.89 | 86.38 | 86.21 | 2,017,500 |
| 23 Aug 2024 | 86.06 | 87.13 | 85.36 | 86.81 | 86.64 | 2,008,500 |
| 22 Aug 2024 | 87.04 | 87.23 | 84.69 | 85.07 | 84.90 | 2,213,700 |
| 21 Aug 2024 | 86.19 | 86.91 | 85.68 | 86.47 | 86.30 | 1,357,000 |
| 20 Aug 2024 | 86.00 | 86.54 | 85.45 | 85.86 | 85.69 | 1,672,600 |
| 19 Aug 2024 | 84.67 | 86.16 | 84.41 | 86.15 | 85.98 | 1,674,400 |
| 16 Aug 2024 | 83.69 | 84.77 | 83.64 | 84.54 | 84.37 | 2,370,400 |
| 15 Aug 2024 | 83.19 | 84.32 | 82.99 | 84.25 | 84.09 | 2,279,900 |
| 14 Aug 2024 | 81.20 | 81.82 | 80.38 | 81.47 | 81.31 | 1,687,100 |
| 13 Aug 2024 | 79.35 | 81.02 | 79.28 | 80.97 | 80.81 | 1,982,500 |
| 12 Aug 2024 | 78.67 | 79.11 | 77.72 | 78.37 | 78.22 | 1,726,700 |
| 09 Aug 2024 | 77.40 | 78.77 | 77.05 | 78.32 | 78.17 | 1,979,100 |
| 08 Aug 2024 | 75.77 | 77.87 | 75.19 | 77.66 | 77.51 | 2,351,500 |
| 07 Aug 2024 | 77.12 | 77.99 | 74.09 | 74.24 | 74.10 | 2,996,500 |
| 06 Aug 2024 | 74.44 | 77.45 | 74.08 | 75.30 | 75.15 | 4,960,800 |
| 05 Aug 2024 | 72.25 | 75.76 | 71.83 | 73.92 | 73.78 | 11,444,700 |
| 02 Aug 2024 | 79.40 | 79.76 | 77.24 | 78.54 | 78.39 | 6,056,700 |
| 01 Aug 2024 | 84.52 | 85.22 | 80.53 | 81.61 | 81.45 | 5,316,800 |
| 31 July 2024 | 83.44 | 84.82 | 83.03 | 83.88 | 83.72 | 3,334,500 |
| 30 July 2024 | 82.67 | 82.98 | 80.32 | 81.37 | 81.21 | 2,808,600 |
| 29 July 2024 | 82.61 | 82.91 | 81.62 | 82.25 | 82.09 | 1,564,800 |
| 26 July 2024 | 81.51 | 82.97 | 81.28 | 82.10 | 81.94 | 9,156,800 |
| 25 July 2024 | 81.27 | 83.12 | 80.11 | 80.36 | 80.20 | 4,539,400 |
| 24 July 2024 | 83.60 | 83.69 | 80.97 | 81.23 | 81.07 | 4,961,700 |
| 23 July 2024 | 85.37 | 86.04 | 84.98 | 85.13 | 84.96 | 2,328,600 |
| 22 July 2024 | 84.92 | 85.61 | 84.32 | 85.43 | 85.26 | 2,851,700 |
| 19 July 2024 | 84.75 | 85.27 | 83.38 | 83.71 | 83.55 | 2,998,000 |
| 18 July 2024 | 86.70 | 87.00 | 84.20 | 84.87 | 84.70 | 3,356,500 |
| 17 July 2024 | 86.82 | 87.33 | 86.12 | 86.21 | 86.04 | 2,649,100 |
| 16 July 2024 | 88.12 | 88.82 | 87.87 | 88.74 | 88.57 | 2,136,100 |
| 15 July 2024 | 87.87 | 88.73 | 87.12 | 87.69 | 87.52 | 3,462,000 |
| 12 July 2024 | 86.52 | 88.39 | 86.41 | 87.22 | 87.05 | 2,325,800 |
| 11 July 2024 | 87.76 | 88.02 | 86.00 | 86.17 | 86.00 | 2,923,900 |
| 10 July 2024 | 86.42 | 87.84 | 86.33 | 87.73 | 87.56 | 1,660,100 |
| 09 July 2024 | 86.16 | 86.45 | 85.96 | 86.04 | 85.87 | 1,518,800 |
| 08 July 2024 | 85.94 | 86.20 | 85.56 | 85.89 | 85.72 | 1,698,500 |
| 05 July 2024 | 84.83 | 85.84 | 84.64 | 85.74 | 85.57 | 1,508,000 |
| 03 July 2024 | 83.94 | 84.89 | 83.92 | 84.75 | 84.58 | 1,335,700 |
| 02 July 2024 | 82.45 | 84.05 | 82.43 | 84.04 | 83.88 | 1,670,400 |
| 01 July 2024 | 83.05 | 83.12 | 82.11 | 82.96 | 82.80 | 2,640,200 |
| 28 June 2024 | 83.52 | 84.48 | 82.26 | 82.60 | 82.44 | 2,935,800 |
| 27 June 2024 | 83.03 | 83.51 | 82.81 | 83.32 | 83.16 | 1,610,600 |
| 26 June 2024 | 82.53 | 83.31 | 82.33 | 83.10 | 82.94 | 1,537,000 |
| 26 June 2024 | 0.191 Dividend | |||||
| 25 June 2024 | 82.83 | 83.20 | 82.39 | 83.10 | 82.75 | 1,987,200 |
| 24 June 2024 | 82.95 | 83.75 | 82.42 | 82.42 | 82.07 | 2,379,000 |
| 21 June 2024 | 83.00 | 83.38 | 82.58 | 82.90 | 82.55 | 1,969,300 |
| 20 June 2024 | 84.04 | 84.24 | 82.74 | 83.26 | 82.91 | 2,759,400 |
| 18 June 2024 | 83.35 | 83.80 | 83.24 | 83.75 | 83.39 | 1,617,100 |
| 17 June 2024 | 81.85 | 83.77 | 81.71 | 83.34 | 82.99 | 1,864,700 |
| 14 June 2024 | 81.51 | 82.08 | 81.20 | 82.05 | 81.70 | 1,760,700 |
| 13 June 2024 | 82.23 | 82.27 | 81.17 | 81.99 | 81.64 | 2,229,200 |
| 12 June 2024 | 81.80 | 82.52 | 81.40 | 81.71 | 81.36 | 3,075,500 |
| 11 June 2024 | 79.55 | 80.42 | 78.93 | 80.37 | 80.03 | 1,494,600 |
| 10 June 2024 | 79.28 | 80.13 | 79.11 | 80.01 | 79.67 | 1,432,300 |
| 07 June 2024 | 79.46 | 80.41 | 79.11 | 79.53 | 79.19 | 2,190,800 |
| 06 June 2024 | 79.90 | 80.02 | 79.19 | 79.78 | 79.44 | 1,489,900 |
| 05 June 2024 | 78.63 | 79.82 | 78.07 | 79.82 | 79.48 | 2,668,600 |
| 04 June 2024 | 77.41 | 78.19 | 76.95 | 77.94 | 77.61 | 2,139,300 |
| 03 June 2024 | 78.17 | 78.21 | 76.28 | 77.79 | 77.46 | 3,631,600 |
| 31 May 2024 | 76.60 | 77.76 | 75.07 | 77.67 | 77.34 | 3,561,900 |
| 30 May 2024 | 76.91 | 77.10 | 75.97 | 76.33 | 76.01 | 2,461,300 |
| 29 May 2024 | 77.25 | 77.75 | 77.17 | 77.38 | 77.05 | 3,044,400 |
| 28 May 2024 | 78.64 | 78.70 | 77.70 | 78.50 | 78.17 | 8,591,500 |
| 24 May 2024 | 77.95 | 78.65 | 77.66 | 78.43 | 78.10 | 2,233,200 |
| 23 May 2024 | 79.48 | 79.50 | 77.03 | 77.40 | 77.07 | 3,901,600 |
| 22 May 2024 | 78.85 | 79.05 | 77.94 | 78.57 | 78.24 | 2,170,900 |
| 21 May 2024 | 78.46 | 79.12 | 78.40 | 79.06 | 78.72 | 1,500,700 |
| 20 May 2024 | 78.55 | 79.14 | 78.45 | 78.70 | 78.37 | 1,774,600 |
| 17 May 2024 | 78.34 | 78.55 | 77.92 | 78.55 | 78.22 | 5,168,900 |
| 16 May 2024 | 78.68 | 79.16 | 78.28 | 78.30 | 77.97 | 2,188,200 |
| *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.