Australia markets open in 3 hours 17 minutes

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.42+0.04 (+0.09%)
As of 03:43PM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202243.3244.6942.7444.4244.425,531,570
04 Oct 202243.1244.4043.1244.3844.388,473,900
03 Oct 202240.6142.2540.1741.8341.837,077,400
30 Sept 202240.8041.6939.7039.7239.729,130,300
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 202242.8542.8641.1542.2342.238,440,700
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 202246.1046.6245.6246.4946.4910,175,700
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 202250.4451.6550.4051.4351.434,496,000
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 202249.9050.2247.4447.9147.916,810,000
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
14 July 202243.9845.1343.3444.9744.974,465,000
13 July 202244.3245.9544.2145.2245.225,493,000
12 July 202246.3746.9845.2645.7145.714,055,500
11 July 202246.9447.1746.3546.5546.553,158,800
08 July 202247.2748.1046.8947.6247.623,632,800
07 July 202246.7747.9046.7747.6947.693,637,900
06 July 202246.0746.9645.4546.3546.354,628,000
05 July 202244.5746.0343.8446.0246.024,678,700
01 July 202244.7445.9644.0945.8445.845,135,500
30 June 202244.6845.7243.7744.9044.905,855,500
29 June 202245.8646.1245.2045.6645.664,221,000
28 June 202248.0748.8145.7245.7745.775,051,800
27 June 202248.3248.3647.4247.7347.733,784,600
24 June 202246.0048.0745.9948.0748.075,918,800
23 June 202244.8645.3843.9845.2245.225,214,000
22 June 202243.4445.3743.3444.3344.335,169,400
21 June 202243.7544.8443.7544.5044.504,412,100
17 June 202242.3043.1741.5242.3542.357,202,700
16 June 202243.1243.2141.5842.2842.289,730,400
15 June 202244.7746.3143.5445.1945.199,358,500
14 June 202244.6744.8943.1843.9543.955,734,300
13 June 202245.3845.8943.8144.2344.239,560,500
10 June 202249.1749.3847.8647.8847.887,093,500
09 June 202252.9053.5150.8450.8550.855,049,000
08 June 202254.1254.6053.1853.4053.403,372,400
07 June 202252.5954.7152.4854.5754.573,717,200
06 June 202254.3654.8153.2453.5653.563,575,600
03 June 202253.7354.1752.9753.2653.263,898,200
02 June 202253.0055.0752.3855.0455.044,505,600
01 June 202254.4954.7852.3453.0653.068,121,100
31 May 202254.1054.8453.1553.9253.926,825,400
27 May 202252.6654.5752.6054.5554.555,315,600
26 May 202250.3252.4250.2751.9951.995,398,400
25 May 202248.7350.5248.6450.0450.046,938,700
24 May 202248.7949.4547.3949.1549.158,236,400
23 May 202248.9250.0948.2949.9049.907,211,900
20 May 202248.9949.1345.8548.0848.0811,736,900
19 May 202247.8249.2147.4848.0448.0412,169,900
18 May 202251.6951.7648.3248.6848.689,337,400
17 May 202252.4853.0051.4952.9252.927,207,500
16 May 202250.8251.8450.2250.8950.897,746,600
13 May 202250.0251.6349.7551.2751.277,306,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...