Advertisement
U.S. markets closed
Advertisement

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
60.66+0.69 (+1.15%)
At close: 04:00PM EST
61.03 +0.37 (+0.61%)
After hours: 07:57PM EST
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202359.8060.8159.6460.6660.665,578,695
Nov 30, 202359.7560.0659.1759.9759.972,600,400
Nov 29, 202360.2060.5059.4459.5659.5610,698,200
Nov 28, 202359.4059.9859.2559.6259.621,593,400
Nov 27, 202359.5759.7859.4259.5359.531,819,200
Nov 24, 202359.6859.8059.6059.7459.74854,700
Nov 22, 202359.6860.0559.3959.6959.691,698,300
Nov 21, 202359.2459.3558.9359.2659.261,433,900
Nov 20, 202358.5959.7758.5859.5559.551,677,600
Nov 17, 202358.5258.8258.2858.6658.661,304,800
Nov 16, 202358.2858.5957.9758.5258.522,161,500
Nov 15, 202358.5258.8558.1958.4258.422,713,400
Nov 14, 202357.5858.5157.5158.1658.163,495,400
Nov 13, 202355.7756.3055.5756.0256.022,561,400
Nov 10, 202354.9556.2054.5856.1456.144,621,300
Nov 09, 202355.6155.6154.3354.4354.432,857,600
Nov 08, 202355.4055.5554.7355.3255.321,897,200
Nov 07, 202354.9455.4354.6755.2455.242,629,100
Nov 06, 202354.9055.0754.4554.9554.952,756,300
Nov 03, 202354.3355.1154.3054.7154.713,929,400
Nov 02, 202352.7453.7852.7353.7653.766,606,800
Nov 01, 202350.9251.9850.8151.7751.775,679,200
Oct 31, 202350.2250.7949.7650.7150.712,706,600
Oct 30, 202349.5950.3649.2950.1150.114,009,800
Oct 27, 202349.7549.8648.5948.9348.935,975,900
Oct 26, 202350.3650.5449.1549.4149.415,489,700
Oct 25, 202351.7151.7150.5150.6550.654,110,600
Oct 24, 202351.9052.4351.4352.1452.143,597,900
Oct 23, 202351.1552.3650.7351.3851.388,716,900
Oct 20, 202352.7252.8951.5451.5751.575,695,900
Oct 19, 202354.0054.4752.7052.8652.867,478,700
Oct 18, 202354.8655.1253.5853.8853.884,084,200
Oct 17, 202354.5255.8854.4455.3555.353,432,000
Oct 16, 202354.7855.6354.7455.3755.373,358,100
Oct 13, 202355.1855.4853.8254.2554.253,061,300
Oct 12, 202355.6355.7254.1754.8154.813,695,000
Oct 11, 202355.3455.5654.6955.4955.492,704,600
Oct 10, 202354.6655.7254.5555.0255.027,311,000
Oct 09, 202353.3254.6553.1854.4854.487,471,500
Oct 06, 202351.9454.2051.6053.8053.805,290,600
Oct 05, 202352.5452.7851.7552.5852.583,065,500
Oct 04, 202352.0052.8351.6452.6652.6620,589,600
Oct 03, 202352.7653.1651.5551.9351.934,168,300
Oct 02, 202353.1553.6652.6453.3553.353,948,400
Sep 29, 202354.4554.4953.0153.3853.384,655,600
Sep 28, 202352.9254.0952.7653.6853.684,424,800
Sep 27, 202353.3353.4952.1553.0953.095,141,600
Sep 26, 202353.8654.0552.8353.0553.053,678,800
Sep 25, 202353.8854.6853.7954.6654.665,476,700
Sep 22, 202354.7155.1354.1154.2254.222,718,300
Sep 21, 202355.5955.6554.4454.5154.513,670,300
Sep 20, 202357.7757.8756.3256.3456.342,616,300
Sep 19, 202357.4457.5956.7357.4657.462,238,700
Sep 18, 202357.5458.0457.4257.7057.701,943,700
Sep 15, 202358.6358.7157.5257.6357.633,343,400
Sep 14, 202358.7559.2658.3959.0759.072,133,600
Sep 13, 202358.0158.4057.7358.1158.111,561,400
Sep 12, 202358.2158.6357.8257.9757.971,620,800
Sep 11, 202358.5658.7158.1358.6358.631,813,500
Sep 08, 202357.7258.2857.6257.8957.892,186,500
Sep 07, 202357.2757.8957.1757.7257.722,267,500
Sep 06, 202358.6858.7057.4758.0958.094,560,700
Sep 05, 202359.3259.3858.8958.9158.911,266,000
Sep 01, 202359.9460.0959.0559.4459.441,603,100
Aug 31, 202359.5859.8759.1859.2159.213,411,500
Aug 30, 202359.0359.6158.8559.4359.432,450,700
Aug 29, 202357.2759.0357.2358.9758.972,904,000
Aug 28, 202357.1857.4856.8257.3257.322,732,100
Aug 25, 202356.2656.9455.3456.6056.606,601,200
Aug 24, 202357.8557.9955.8255.8555.854,699,500
Aug 23, 202356.4757.6156.4557.4457.443,772,300
Aug 22, 202357.0057.0056.0756.2156.212,759,900
Aug 21, 202356.0856.7255.5056.5456.542,229,600
Aug 18, 202355.0156.0954.9255.7955.793,420,600
Aug 17, 202357.0157.0955.6355.7555.755,161,700
Aug 16, 202357.3957.8556.6456.6456.643,072,200
Aug 15, 202358.3958.5157.3857.5557.555,226,500
Aug 14, 202358.0158.9257.9358.9258.922,178,400
Aug 11, 202357.8558.5557.6858.2858.283,946,000
Aug 10, 202358.9459.8858.0458.3758.374,174,400
Aug 09, 202359.2259.2558.1458.3558.351,959,000
Aug 08, 202358.9659.2758.2359.1659.163,182,300
Aug 07, 202359.1559.7258.9759.6859.682,308,200
Aug 04, 202359.6960.2858.5358.6958.693,780,000
Aug 03, 202359.0059.7358.8359.2159.212,889,100
Aug 02, 202360.4160.5059.3859.6259.622,829,100
Aug 01, 202361.2461.5161.0561.2961.291,701,000
Jul 31, 202361.5761.7761.2261.6961.692,378,100
Jul 28, 202361.1961.6760.9661.4361.432,255,700
Jul 27, 202362.0662.1460.0460.2960.293,071,300
Jul 26, 202360.8761.5160.5661.1361.132,769,400
Jul 25, 202360.7061.4660.7061.1361.131,842,600
Jul 24, 202360.5661.0160.4260.7960.792,081,500
Jul 21, 202360.7360.7960.2760.2860.281,969,100
Jul 20, 202360.8061.0660.0960.2760.275,572,100
Jul 19, 202361.0861.4560.9161.0961.092,246,600
Jul 18, 202359.8861.0359.7760.8460.842,752,300
Jul 17, 202359.5060.2759.5059.9759.972,412,800
Jul 14, 202359.9160.1459.3759.5759.572,937,300
Jul 13, 202359.2059.8859.1259.6459.642,338,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...