ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 70.12 | 70.79 | 69.66 | 70.78 | 70.78 | 2,689,873 |
| 24 Apr 2024 | 72.27 | 72.50 | 71.31 | 71.95 | 71.95 | 3,078,000 |
| 23 Apr 2024 | 70.95 | 72.15 | 70.80 | 72.04 | 72.04 | 7,100,700 |
| 22 Apr 2024 | 69.84 | 71.13 | 69.18 | 70.33 | 70.33 | 3,541,800 |
| 19 Apr 2024 | 70.32 | 70.61 | 68.75 | 69.11 | 69.11 | 4,595,800 |
| 18 Apr 2024 | 71.03 | 71.65 | 70.08 | 70.33 | 70.33 | 4,087,100 |
| 17 Apr 2024 | 72.25 | 72.29 | 70.28 | 70.66 | 70.66 | 5,108,400 |
| 16 Apr 2024 | 71.92 | 72.39 | 71.17 | 71.55 | 71.55 | 10,112,900 |
| 15 Apr 2024 | 74.92 | 74.95 | 71.58 | 71.81 | 71.81 | 6,335,000 |
| 12 Apr 2024 | 74.71 | 75.14 | 73.18 | 73.66 | 73.66 | 4,717,000 |
| 11 Apr 2024 | 75.11 | 76.22 | 74.07 | 75.80 | 75.80 | 6,572,700 |
| 10 Apr 2024 | 74.52 | 75.30 | 74.12 | 74.71 | 74.71 | 5,705,800 |
| 09 Apr 2024 | 76.62 | 76.67 | 74.80 | 76.23 | 76.23 | 3,726,500 |
| 08 Apr 2024 | 76.20 | 76.51 | 75.85 | 76.07 | 76.07 | 2,260,100 |
| 05 Apr 2024 | 74.87 | 76.60 | 74.74 | 76.02 | 76.02 | 3,965,800 |
| 04 Apr 2024 | 77.55 | 77.65 | 74.39 | 74.45 | 74.45 | 5,156,700 |
| 03 Apr 2024 | 75.88 | 76.83 | 75.87 | 76.39 | 76.39 | 2,316,500 |
| 02 Apr 2024 | 76.04 | 76.27 | 75.53 | 76.22 | 76.22 | 6,214,400 |
| 01 Apr 2024 | 77.73 | 77.89 | 76.88 | 77.25 | 77.25 | 2,538,500 |
| 28 Mar 2024 | 77.57 | 77.96 | 77.44 | 77.52 | 77.52 | 1,976,600 |
| 27 Mar 2024 | 77.13 | 77.58 | 76.47 | 77.58 | 77.58 | 2,668,800 |
| 26 Mar 2024 | 77.04 | 77.14 | 76.22 | 76.30 | 76.30 | 1,852,100 |
| 25 Mar 2024 | 76.63 | 76.97 | 76.58 | 76.65 | 76.65 | 1,393,600 |
| 22 Mar 2024 | 77.33 | 77.48 | 76.99 | 77.11 | 77.11 | 4,221,000 |
| 21 Mar 2024 | 77.74 | 77.94 | 77.29 | 77.34 | 77.34 | 2,260,800 |
| 20 Mar 2024 | 75.54 | 76.94 | 75.32 | 76.89 | 76.89 | 2,932,000 |
| 20 Mar 2024 | 0.178 Dividend | |||||
| 19 Mar 2024 | 74.65 | 75.78 | 74.38 | 75.74 | 75.56 | 2,096,900 |
| 18 Mar 2024 | 75.20 | 75.64 | 74.77 | 74.91 | 74.73 | 2,477,100 |
| 15 Mar 2024 | 74.12 | 74.56 | 73.59 | 74.01 | 73.84 | 3,458,500 |
| 14 Mar 2024 | 75.64 | 75.70 | 74.15 | 75.05 | 74.87 | 3,326,900 |
| 13 Mar 2024 | 75.72 | 75.78 | 74.99 | 75.43 | 75.25 | 1,916,200 |
| 12 Mar 2024 | 74.67 | 75.82 | 73.94 | 75.66 | 75.48 | 2,675,800 |
| 11 Mar 2024 | 73.83 | 74.24 | 73.27 | 74.08 | 73.91 | 2,643,200 |
| 08 Mar 2024 | 75.32 | 76.12 | 74.05 | 74.25 | 74.08 | 4,588,700 |
| 07 Mar 2024 | 74.64 | 75.45 | 74.38 | 75.16 | 74.98 | 2,255,500 |
| 06 Mar 2024 | 73.94 | 74.37 | 73.33 | 73.71 | 73.54 | 2,502,500 |
| 05 Mar 2024 | 73.87 | 74.00 | 72.32 | 72.98 | 72.81 | 2,882,800 |
| 04 Mar 2024 | 74.42 | 75.03 | 74.41 | 74.46 | 74.29 | 3,539,000 |
| 01 Mar 2024 | 73.53 | 74.78 | 73.43 | 74.66 | 74.48 | 2,483,000 |
| 29 Feb 2024 | 73.32 | 73.77 | 72.52 | 73.29 | 73.12 | 2,936,400 |
| 28 Feb 2024 | 72.55 | 72.99 | 72.44 | 72.79 | 72.62 | 1,400,600 |
| 27 Feb 2024 | 72.95 | 73.08 | 72.40 | 73.01 | 72.84 | 1,613,000 |
| 26 Feb 2024 | 73.43 | 73.56 | 72.73 | 72.78 | 72.61 | 5,792,800 |
| 23 Feb 2024 | 73.72 | 73.98 | 73.11 | 73.33 | 73.16 | 2,416,200 |
| 22 Feb 2024 | 72.24 | 73.50 | 71.97 | 73.24 | 73.07 | 3,401,700 |
| 21 Feb 2024 | 69.85 | 70.40 | 69.32 | 70.35 | 70.18 | 2,470,600 |
| 20 Feb 2024 | 70.53 | 70.71 | 69.59 | 70.26 | 70.09 | 3,037,700 |
| 16 Feb 2024 | 71.69 | 71.99 | 70.84 | 71.04 | 70.87 | 5,335,700 |
| 15 Feb 2024 | 71.00 | 71.81 | 70.86 | 71.77 | 71.60 | 2,905,700 |
| 14 Feb 2024 | 70.34 | 70.98 | 69.67 | 70.84 | 70.67 | 3,100,000 |
| 13 Feb 2024 | 69.73 | 70.10 | 68.63 | 69.60 | 69.44 | 6,521,400 |
| 12 Feb 2024 | 71.65 | 72.29 | 71.38 | 71.56 | 71.39 | 2,103,400 |
| 09 Feb 2024 | 71.01 | 71.78 | 70.89 | 71.67 | 71.50 | 2,295,000 |
| 08 Feb 2024 | 70.78 | 70.96 | 70.57 | 70.86 | 70.69 | 1,803,900 |
| 07 Feb 2024 | 70.32 | 70.94 | 70.06 | 70.80 | 70.63 | 2,500,700 |
| 06 Feb 2024 | 69.55 | 69.76 | 69.13 | 69.66 | 69.50 | 2,143,500 |
| 05 Feb 2024 | 69.61 | 69.73 | 68.64 | 69.29 | 69.13 | 8,296,800 |
| 02 Feb 2024 | 68.50 | 70.28 | 68.41 | 69.80 | 69.64 | 4,203,700 |
| 01 Feb 2024 | 67.11 | 68.39 | 66.89 | 68.39 | 68.23 | 3,979,900 |
| 31 Jan 2024 | 68.30 | 68.41 | 66.68 | 66.69 | 66.53 | 5,163,500 |
| 30 Jan 2024 | 68.85 | 69.14 | 68.72 | 68.92 | 68.76 | 4,752,600 |
| 29 Jan 2024 | 68.08 | 69.09 | 67.92 | 69.06 | 68.90 | 2,762,300 |
| 26 Jan 2024 | 68.07 | 68.47 | 67.76 | 68.02 | 67.86 | 2,335,200 |
| 25 Jan 2024 | 68.05 | 68.26 | 67.47 | 68.20 | 68.04 | 2,359,200 |
| 24 Jan 2024 | 68.14 | 68.42 | 67.39 | 67.47 | 67.31 | 6,095,800 |
| 23 Jan 2024 | 67.13 | 67.42 | 66.80 | 67.38 | 67.22 | 1,801,100 |
| 22 Jan 2024 | 67.11 | 67.46 | 66.79 | 66.97 | 66.81 | 3,385,800 |
| 19 Jan 2024 | 65.41 | 66.78 | 65.21 | 66.69 | 66.53 | 6,800,400 |
| 18 Jan 2024 | 64.41 | 65.24 | 64.00 | 65.09 | 64.94 | 3,086,500 |
| 17 Jan 2024 | 63.87 | 64.12 | 63.33 | 63.99 | 63.84 | 3,578,700 |
| 16 Jan 2024 | 64.81 | 65.18 | 64.21 | 64.71 | 64.56 | 7,637,200 |
| 12 Jan 2024 | 65.52 | 65.75 | 64.83 | 65.20 | 65.05 | 3,538,700 |
| 11 Jan 2024 | 65.49 | 65.62 | 64.03 | 65.15 | 65.00 | 3,450,900 |
| 10 Jan 2024 | 64.60 | 65.48 | 64.52 | 65.24 | 65.09 | 2,258,000 |
| 09 Jan 2024 | 63.99 | 64.81 | 63.84 | 64.51 | 64.36 | 6,501,700 |
| 08 Jan 2024 | 63.06 | 64.78 | 63.05 | 64.74 | 64.59 | 3,292,600 |
| 05 Jan 2024 | 62.82 | 63.62 | 62.54 | 62.95 | 62.80 | 8,825,300 |
| 04 Jan 2024 | 63.07 | 63.77 | 62.73 | 62.79 | 62.64 | 2,780,800 |
| 03 Jan 2024 | 63.69 | 63.89 | 63.07 | 63.23 | 63.08 | 4,373,600 |
| 02 Jan 2024 | 64.17 | 64.57 | 63.71 | 64.30 | 64.15 | 3,399,400 |
| 29 Dec 2023 | 65.37 | 65.51 | 64.49 | 65.07 | 64.92 | 2,364,500 |
| 28 Dec 2023 | 65.48 | 65.66 | 65.33 | 65.42 | 65.27 | 1,566,800 |
| 27 Dec 2023 | 65.14 | 65.47 | 65.00 | 65.41 | 65.26 | 2,119,000 |
| 26 Dec 2023 | 64.79 | 65.45 | 64.76 | 65.17 | 65.02 | 1,737,800 |
| 22 Dec 2023 | 64.74 | 65.15 | 64.15 | 64.67 | 64.52 | 3,041,200 |
| 21 Dec 2023 | 64.05 | 64.50 | 63.39 | 64.41 | 64.26 | 3,100,300 |
| 20 Dec 2023 | 64.85 | 65.36 | 63.15 | 63.17 | 63.02 | 4,504,200 |
| 20 Dec 2023 | 0.118 Dividend | |||||
| 19 Dec 2023 | 64.58 | 65.23 | 64.58 | 65.22 | 64.95 | 1,984,500 |
| 18 Dec 2023 | 64.16 | 64.70 | 64.12 | 64.46 | 64.19 | 1,963,900 |
| 15 Dec 2023 | 63.77 | 64.08 | 63.50 | 63.73 | 63.47 | 2,631,800 |
| 14 Dec 2023 | 64.11 | 64.42 | 63.22 | 63.98 | 63.71 | 3,452,500 |
| 13 Dec 2023 | 61.99 | 63.65 | 61.87 | 63.56 | 63.30 | 2,763,200 |
| 12 Dec 2023 | 61.23 | 61.91 | 60.96 | 61.90 | 61.64 | 1,775,900 |
| 11 Dec 2023 | 60.73 | 61.39 | 60.64 | 61.34 | 61.09 | 2,914,200 |
| 08 Dec 2023 | 60.17 | 61.01 | 60.09 | 60.86 | 60.61 | 3,146,600 |
| 07 Dec 2023 | 60.00 | 60.53 | 59.87 | 60.36 | 60.11 | 1,963,300 |
| 06 Dec 2023 | 60.54 | 60.56 | 59.37 | 59.49 | 59.24 | 2,643,400 |
| 05 Dec 2023 | 59.62 | 60.23 | 59.53 | 59.99 | 59.74 | 2,335,000 |
| *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.