Australia markets open in 7 hours 15 minutes

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.58-0.88 (-1.73%)
As of 10:45AM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202249.7149.9649.1549.5849.581,577,915
02 Dec 202249.2950.6949.2750.4550.453,785,400
01 Dec 202250.9651.2649.9450.6050.604,924,500
30 Nov 202247.7250.6447.2550.6250.629,386,600
29 Nov 202247.8648.1747.2247.6947.694,100,100
28 Nov 202248.6449.0547.6647.8547.852,879,900
25 Nov 202249.3349.5849.2649.4349.431,141,400
23 Nov 202248.7649.6048.7249.4749.474,233,200
22 Nov 202248.0548.9147.7348.8548.854,117,700
21 Nov 202247.5947.8947.1347.5847.582,723,800
18 Nov 202248.3748.3847.2447.9647.964,400,400
17 Nov 202246.6347.7046.5447.5547.557,295,700
16 Nov 202248.2148.4147.7047.8847.883,358,500
15 Nov 202249.2549.5347.6448.6448.647,861,500
14 Nov 202248.1849.0347.7347.8247.828,847,100
11 Nov 202247.9348.8347.4448.6548.656,571,600
10 Nov 202246.1747.7945.6247.7047.707,286,100
09 Nov 202244.3144.6242.8642.9942.995,680,500
08 Nov 202244.6645.5843.8544.8644.864,777,400
07 Nov 202243.8744.5243.3544.3944.393,782,400
04 Nov 202243.7044.1342.1143.5543.558,956,900
03 Nov 202242.4343.0741.8342.3342.336,949,600
02 Nov 202245.4046.5243.2343.2443.2411,685,200
01 Nov 202246.8846.9445.2545.5545.555,585,000
31 Oct 202246.0046.4845.7345.9745.978,156,200
28 Oct 202244.4846.7644.4546.6346.636,527,900
27 Oct 202245.2645.7144.3744.5144.515,680,100
26 Oct 202244.9546.3444.8645.0345.036,173,200
25 Oct 202244.2745.8044.2745.7145.715,917,100
24 Oct 202243.6244.5842.9844.3144.317,895,600
21 Oct 202241.1743.3740.8243.2643.268,431,300
20 Oct 202241.8642.9041.0641.2641.265,219,500
19 Oct 202242.1042.7341.3042.0042.004,015,100
18 Oct 202243.5043.5641.7742.5742.576,680,400
17 Oct 202241.0041.8740.9941.6141.614,278,300
14 Oct 202242.0442.4539.4439.6039.609,454,500
13 Oct 202237.7941.8237.5341.4941.4912,420,900
12 Oct 202239.7840.1439.3739.4239.425,631,500
11 Oct 202239.8140.8739.2439.6739.675,897,500
10 Oct 202241.0841.1439.6840.2040.205,511,200
07 Oct 202242.2742.3440.3940.8440.849,726,400
06 Oct 202243.7944.5443.1243.2543.256,398,200
05 Oct 202243.3244.7542.7444.2044.206,142,800
04 Oct 202243.1244.4043.1244.3844.388,473,900
03 Oct 202240.6142.2540.1741.8341.837,077,400
30 Sept 202240.8041.6939.7039.7239.729,153,800
29 Sept 202241.9341.9940.2841.0241.028,564,600
28 Sept 202241.4043.2041.0042.7942.799,611,000
27 Sept 202242.2542.7840.6141.1841.188,880,100
26 Sept 202241.8942.7541.1041.4241.426,575,100
23 Sept 202242.8542.8641.1542.2342.238,448,300
22 Sept 202244.2844.5143.5243.7043.706,952,700
21 Sept 202246.5847.3344.4744.4844.4810,490,800
20 Sept 202246.3346.5645.3946.1046.106,960,600
19 Sept 202245.6347.1845.6347.1847.186,019,200
16 Sept 202246.1046.6245.6246.4946.4910,184,000
15 Sept 202247.8748.6146.8747.2047.205,091,800
14 Sept 202248.2548.6947.4448.2948.294,175,400
13 Sept 202250.1850.5047.6347.9747.977,473,500
12 Sept 202251.9952.7251.8952.5252.524,152,900
09 Sept 202250.4451.6550.4051.4351.434,497,000
08 Sept 202248.6150.0048.3249.8849.885,017,700
07 Sept 202247.4749.4447.4349.2649.264,589,800
06 Sept 202248.1348.3646.9747.5547.554,762,100
02 Sept 202249.9050.2247.4447.9147.916,814,400
01 Sept 202248.0849.0347.3848.9448.947,152,800
31 Aug 202249.8350.1748.6348.6648.664,239,900
30 Aug 202250.8650.9148.8649.4149.415,775,100
29 Aug 202250.4251.3450.1850.5350.534,880,500
26 Aug 202254.9355.0651.2151.2351.236,845,800
25 Aug 202253.8354.9753.5754.9654.963,743,700
24 Aug 202253.0753.8352.8853.4653.463,100,400
23 Aug 202253.2553.9252.9753.1253.123,595,200
22 Aug 202254.3854.4153.1453.4153.414,030,100
19 Aug 202256.5256.5655.4855.7355.733,652,700
18 Aug 202256.9857.4656.6457.2757.272,486,900
17 Aug 202256.7657.7256.3956.9856.983,968,800
16 Aug 202257.2658.3357.0357.7957.792,350,300
15 Aug 202256.4657.7156.4657.5857.582,608,500
12 Aug 202255.7757.1255.5157.0957.092,628,700
11 Aug 202256.0356.5455.0555.2655.263,145,200
10 Aug 202254.9355.3054.4155.2555.253,884,800
09 Aug 202253.2753.3952.7453.0353.031,911,300
08 Aug 202254.0554.6653.1653.4853.483,436,800
05 Aug 202252.6053.7652.5953.5653.564,102,700
04 Aug 202253.8454.0153.3353.7953.791,872,000
03 Aug 202252.8154.1852.7453.8753.873,114,300
02 Aug 202252.5153.5051.9252.2652.263,663,700
01 Aug 202252.5253.6252.3452.9552.953,516,200
29 July 202252.1653.5151.9453.2953.293,636,300
28 July 202250.7051.9449.7751.7651.766,358,400
27 July 202248.8750.9548.7950.5150.515,342,900
26 July 202248.7448.8047.7748.0048.002,877,600
25 July 202249.2049.4048.6049.1849.184,084,900
22 July 202250.0150.3448.4849.0949.094,294,400
21 July 202248.8650.0148.2350.0150.013,992,600
20 July 202248.4449.3848.0949.0349.034,650,100
19 July 202246.9148.5346.7348.4048.404,448,000
18 July 202247.4647.6345.6145.9245.923,562,200
15 July 202246.1046.7145.6146.6946.694,002,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...