Mail

SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	51.01	52.38	51.01	52.19	52.19	5,091,900
25 May 2023	50.89	51.25	50.34	50.89	50.89	3,308,100
24 May 2023	50.37	50.47	49.75	50.04	50.04	7,178,900
23 May 2023	51.52	51.79	50.69	50.81	50.81	4,506,200
22 May 2023	51.96	52.38	51.62	51.95	51.95	3,776,200
19 May 2023	52.34	52.46	51.63	51.94	51.94	4,401,700
18 May 2023	51.04	52.21	50.98	52.11	52.11	5,834,300
17 May 2023	50.43	51.30	50.03	51.14	51.14	4,893,100
16 May 2023	50.33	50.56	49.93	49.95	49.95	2,526,600
15 May 2023	50.44	50.72	49.94	50.61	50.61	2,476,800
12 May 2023	50.75	50.78	49.67	50.28	50.28	3,282,700
11 May 2023	50.38	50.49	49.90	50.44	50.44	3,285,900
10 May 2023	50.90	51.04	49.65	50.64	50.64	4,151,900
09 May 2023	50.20	50.45	50.11	50.19	50.19	1,607,300
08 May 2023	50.67	50.74	50.26	50.63	50.63	2,268,500
05 May 2023	49.71	50.87	49.65	50.60	50.60	4,158,900
04 May 2023	49.22	49.31	48.47	48.81	48.81	5,237,900
03 May 2023	50.37	50.97	49.48	49.53	49.53	4,605,500
02 May 2023	51.20	51.21	49.48	50.23	50.23	5,400,800
01 May 2023	51.37	51.92	51.33	51.40	51.40	7,021,700
28 Apr 2023	50.43	51.51	50.41	51.49	51.49	3,519,100
27 Apr 2023	49.36	50.71	49.30	50.66	50.66	8,763,800
26 Apr 2023	49.32	49.58	48.60	48.75	48.75	3,919,500
25 Apr 2023	50.27	50.41	49.16	49.16	49.16	10,584,300
24 Apr 2023	50.62	50.89	50.29	50.79	50.79	4,017,900
21 Apr 2023	50.70	50.81	50.19	50.68	50.68	3,237,700
20 Apr 2023	50.46	51.07	50.23	50.64	50.64	6,264,100
19 Apr 2023	50.74	51.44	50.73	51.23	51.23	2,346,700
18 Apr 2023	51.60	51.61	50.88	51.25	51.25	3,224,600
17 Apr 2023	50.80	51.21	50.48	51.20	51.20	3,645,100
14 Apr 2023	50.93	51.47	50.22	50.84	50.84	3,945,900
13 Apr 2023	50.06	51.17	49.92	51.08	51.08	3,244,300
12 Apr 2023	50.71	50.78	49.64	49.81	49.81	4,254,800
11 Apr 2023	50.32	50.55	50.01	50.21	50.21	1,906,100
10 Apr 2023	49.42	50.20	49.29	50.19	50.19	2,636,300
06 Apr 2023	49.50	50.16	49.24	50.08	50.08	3,345,400
05 Apr 2023	49.80	49.98	49.29	49.72	49.72	4,275,600
04 Apr 2023	50.73	50.80	49.66	50.03	50.03	4,509,600
03 Apr 2023	50.06	50.67	49.96	50.57	50.57	3,638,300
31 Mar 2023	49.07	50.27	49.04	50.20	50.20	4,375,100
30 Mar 2023	48.93	48.99	48.37	48.83	48.83	3,173,400
29 Mar 2023	47.94	48.36	47.67	48.30	48.30	3,423,300
28 Mar 2023	46.95	47.14	46.48	46.96	46.96	3,271,000
27 Mar 2023	47.56	47.72	46.94	47.17	47.17	3,814,500
24 Mar 2023	46.06	47.00	45.50	46.98	46.98	4,820,900
23 Mar 2023	46.84	47.82	45.73	46.38	46.38	6,109,600
22 Mar 2023	47.75	48.64	46.15	46.17	46.17	8,551,000
21 Mar 2023	47.41	47.97	47.01	47.79	47.79	14,557,700
20 Mar 2023	45.87	46.68	45.73	46.57	46.57	6,067,200
17 Mar 2023	46.47	46.75	45.37	45.74	45.74	8,637,600
16 Mar 2023	44.66	46.88	44.53	46.78	46.78	8,599,700
15 Mar 2023	44.43	45.29	43.95	45.27	45.27	12,979,900
14 Mar 2023	45.55	46.22	44.74	45.83	45.83	9,315,400
13 Mar 2023	43.52	45.53	43.29	44.33	44.33	11,391,100
10 Mar 2023	45.66	46.20	44.14	44.50	44.50	17,760,300
09 Mar 2023	47.79	48.21	45.59	45.84	45.84	6,270,000
08 Mar 2023	47.50	47.81	47.07	47.62	47.62	4,040,400
07 Mar 2023	48.96	49.02	47.32	47.48	47.48	5,504,600
06 Mar 2023	49.13	49.71	48.89	48.98	48.98	4,599,600
03 Mar 2023	47.86	49.00	47.70	48.93	48.93	4,891,500
02 Mar 2023	46.19	47.62	46.11	47.42	47.42	6,112,500
01 Mar 2023	46.87	47.17	46.38	46.73	46.73	6,083,400
28 Feb 2023	47.31	47.79	47.05	47.07	47.07	5,500,600
27 Feb 2023	47.94	48.29	47.20	47.42	47.42	4,948,100
24 Feb 2023	46.88	47.33	46.48	47.12	47.12	6,188,200
23 Feb 2023	48.37	48.52	47.11	48.18	48.18	5,971,300
22 Feb 2023	47.90	48.31	47.32	47.72	47.72	5,183,200
21 Feb 2023	48.79	49.06	47.75	47.83	47.83	4,295,200
17 Feb 2023	49.53	49.89	49.04	49.84	49.84	3,987,300
16 Feb 2023	50.20	51.24	50.07	50.11	50.11	4,826,900
15 Feb 2023	50.66	51.57	50.44	51.57	51.57	2,630,900
14 Feb 2023	50.89	51.82	50.20	51.24	51.24	5,004,900
13 Feb 2023	50.29	51.31	50.17	51.29	51.29	2,257,000
10 Feb 2023	49.56	50.21	49.38	50.11	50.11	3,585,400
09 Feb 2023	51.70	51.74	49.57	49.90	49.90	3,685,100
08 Feb 2023	51.42	51.77	50.62	50.82	50.82	3,410,000
07 Feb 2023	50.38	52.27	50.06	51.97	51.97	6,226,900
06 Feb 2023	50.63	50.98	50.20	50.63	50.63	3,788,100
03 Feb 2023	51.08	52.43	50.95	51.28	51.28	5,665,900
02 Feb 2023	51.90	52.75	51.42	52.39	52.39	6,840,000
01 Feb 2023	49.55	51.63	48.85	50.94	50.94	6,114,300
31 Jan 2023	48.56	49.88	48.50	49.88	49.88	5,352,400
30 Jan 2023	48.98	49.57	48.38	48.46	48.46	3,482,000
27 Jan 2023	49.23	50.31	49.17	49.72	49.72	5,352,900
26 Jan 2023	49.10	49.53	48.35	49.50	49.50	4,462,200
25 Jan 2023	47.38	48.53	46.82	48.47	48.47	6,905,600
24 Jan 2023	48.12	48.66	47.81	48.40	48.40	4,752,600
23 Jan 2023	47.60	49.02	47.37	48.51	48.51	4,838,800
20 Jan 2023	46.05	47.44	45.65	47.41	47.41	3,632,000
19 Jan 2023	45.87	46.28	45.38	45.72	45.72	6,256,800
18 Jan 2023	48.23	48.48	46.36	46.44	46.44	4,993,300
17 Jan 2023	48.14	48.52	47.76	47.94	47.94	2,993,500
13 Jan 2023	46.95	48.26	46.88	48.13	48.13	4,293,600
12 Jan 2023	47.67	48.11	46.65	47.75	47.75	6,445,700
11 Jan 2023	46.65	47.45	46.46	47.42	47.42	3,445,200
10 Jan 2023	45.49	46.29	45.26	46.29	46.29	4,182,000
09 Jan 2023	46.23	47.01	45.59	45.65	45.65	4,151,800
06 Jan 2023	44.44	45.97	43.72	45.69	45.69	6,055,300
05 Jan 2023	44.25	44.27	43.57	43.70	43.70	4,781,200
04 Jan 2023	44.63	45.24	43.89	44.75	44.75	5,301,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...