Australia markets closed

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.98+0.60 (+1.29%)
At close: 04:00PM EDT
47.12 +0.14 (+0.30%)
After hours: 07:53PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202346.0647.0045.5046.9846.984,820,900
23 Mar 202346.8447.8245.7346.3846.386,109,600
22 Mar 202347.7548.6446.1546.1746.178,551,000
21 Mar 202347.4147.9747.0147.7947.7914,557,700
20 Mar 202345.8746.6845.7346.5746.576,067,200
17 Mar 202346.4746.7545.3745.7445.748,634,400
16 Mar 202344.6646.8844.5346.7846.788,599,700
15 Mar 202344.4345.2943.9545.2745.2712,979,900
14 Mar 202345.5546.2244.7445.8345.839,315,400
13 Mar 202343.5245.5343.2944.3344.3311,391,100
10 Mar 202345.6646.2044.1444.5044.5017,757,100
09 Mar 202347.7948.2145.5945.8445.846,270,000
08 Mar 202347.5047.8147.0747.6247.624,040,400
07 Mar 202348.9649.0247.3247.4847.485,504,600
06 Mar 202349.1349.7148.8948.9848.984,599,600
03 Mar 202347.8649.0047.7048.9348.934,887,600
02 Mar 202346.1947.6246.1147.4247.426,112,500
01 Mar 202346.8747.1746.3846.7346.736,083,400
28 Feb 202347.3147.7947.0547.0747.075,500,600
27 Feb 202347.9448.2947.2047.4247.424,948,100
24 Feb 202346.8847.3346.4847.1247.126,188,200
23 Feb 202348.3748.5247.1148.1848.185,971,300
22 Feb 202347.9048.3147.3247.7247.725,183,200
21 Feb 202348.7949.0647.7547.8347.834,295,200
17 Feb 202349.5349.8949.0449.8449.843,987,300
16 Feb 202350.2051.2450.0750.1150.114,826,900
15 Feb 202350.6651.5750.4451.5751.572,630,900
14 Feb 202350.8951.8250.2051.2451.245,004,900
13 Feb 202350.2951.3150.1751.2951.292,257,000
10 Feb 202349.5650.2149.3850.1150.113,585,400
09 Feb 202351.7051.7449.5749.9049.903,685,100
08 Feb 202351.4251.7750.6250.8250.823,410,000
07 Feb 202350.3852.2750.0651.9751.976,226,900
06 Feb 202350.6350.9850.2050.6350.633,788,100
03 Feb 202351.0852.4350.9551.2851.285,665,900
02 Feb 202351.9052.7551.4252.3952.396,840,000
01 Feb 202349.5551.6348.8550.9450.946,114,300
31 Jan 202348.5649.8848.5049.8849.885,352,400
30 Jan 202348.9849.5748.3848.4648.463,482,000
27 Jan 202349.2350.3149.1749.7249.725,352,900
26 Jan 202349.1049.5348.3549.5049.504,462,200
25 Jan 202347.3848.5346.8248.4748.476,905,600
24 Jan 202348.1248.6647.8148.4048.404,752,600
23 Jan 202347.6049.0247.3748.5148.514,838,800
20 Jan 202346.0547.4445.6547.4147.413,632,000
19 Jan 202345.8746.2845.3845.7245.726,256,800
18 Jan 202348.2348.4846.3646.4446.444,993,300
17 Jan 202348.1448.5247.7647.9447.942,993,500
13 Jan 202346.9548.2646.8848.1348.134,293,600
12 Jan 202347.6748.1146.6547.7547.756,445,700
11 Jan 202346.6547.4546.4647.4247.423,445,200
10 Jan 202345.4946.2945.2646.2946.294,182,000
09 Jan 202346.2347.0145.5945.6545.654,151,800
06 Jan 202344.4445.9743.7245.6945.696,055,300
05 Jan 202344.2544.2743.5743.7043.704,781,200
04 Jan 202344.6345.2443.8944.7544.755,301,700
03 Jan 202344.9045.3843.3944.0544.056,576,300
30 Dec 202244.0544.4843.5444.4544.456,721,000
29 Dec 202243.8244.9143.7444.6944.693,766,900
28 Dec 202244.2744.7343.1343.1843.184,785,900
27 Dec 202244.6244.7043.8944.2844.282,516,300
23 Dec 202243.9144.6843.5344.6544.655,069,600
22 Dec 202244.7044.7642.7544.1644.168,516,800
22 Dec 20220.181 Dividend
21 Dec 202244.9645.9444.8445.6745.494,118,100
20 Dec 202244.0244.7343.7344.3344.154,123,200
19 Dec 202245.0345.1243.8244.2044.025,135,200
16 Dec 202245.4545.7844.4745.0044.8212,381,100
15 Dec 202247.2147.4645.6746.1045.927,569,700
14 Dec 202249.0250.0247.7348.5148.328,480,600
13 Dec 202251.1651.1848.4349.1448.958,943,700
12 Dec 202247.2348.3947.0848.3848.192,800,700
09 Dec 202247.4348.1047.0247.0546.863,725,600
08 Dec 202247.4948.0447.1047.7547.563,816,000
07 Dec 202247.0047.6446.7747.0446.855,737,100
06 Dec 202248.5848.7246.6947.2347.045,813,200
05 Dec 202249.7149.9648.3048.6348.444,938,500
02 Dec 202249.2950.6949.2750.4550.253,790,300
01 Dec 202250.9651.2649.9450.6050.404,924,500
30 Nov 202247.7250.6447.2550.6250.429,418,300
29 Nov 202247.8648.1747.2247.6947.504,100,100
28 Nov 202248.6449.0547.6647.8547.662,879,900
25 Nov 202249.3349.5849.2649.4349.231,141,400
23 Nov 202248.7649.6048.7249.4749.274,233,200
22 Nov 202248.0548.9147.7348.8548.664,117,700
21 Nov 202247.5947.8947.1347.5847.392,723,800
18 Nov 202248.3748.3847.2447.9647.774,402,900
17 Nov 202246.6347.7046.5447.5547.367,295,700
16 Nov 202248.2148.4147.7047.8847.693,358,500
15 Nov 202249.2549.5347.6448.6448.457,861,500
14 Nov 202248.1849.0347.7347.8247.638,847,100
11 Nov 202247.9348.8347.4448.6548.466,584,500
10 Nov 202246.1747.7945.6247.7047.517,286,100
09 Nov 202244.3144.6242.8642.9942.825,680,500
08 Nov 202244.6645.5843.8544.8644.684,777,400
07 Nov 202243.8744.5243.3544.3944.213,782,400
04 Nov 202243.7044.1342.1143.5543.388,961,400
03 Nov 202242.4343.0741.8342.3342.166,949,600
02 Nov 202245.4046.5243.2343.2443.0711,685,200
01 Nov 202246.8846.9445.2545.5545.375,585,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...