SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2020119.93121.03115.80120.97120.974,005,500
May 26, 2020119.76119.90117.23117.59117.592,931,900
May 22, 2020114.04114.84112.98114.64114.643,086,800
May 21, 2020115.77116.44113.33114.16114.163,363,300
May 20, 2020115.04116.61114.87115.88115.882,836,000
May 19, 2020113.95115.35112.07112.12112.123,059,500
May 18, 2020112.97115.71112.71114.46114.463,112,600
May 15, 2020104.97107.88104.15107.87107.873,151,600
May 14, 2020102.38106.95100.50106.91106.915,075,800
May 13, 2020107.77108.58102.40104.38104.387,350,000
May 12, 2020113.70114.06108.11108.14108.142,562,900
May 11, 2020111.08113.90110.72112.78112.782,016,800
May 08, 2020111.69113.01110.75112.69112.691,936,300
May 07, 2020109.11110.66108.70109.08109.083,367,300
May 06, 2020109.41109.70106.50106.53106.534,680,000
May 05, 2020108.34110.27107.66108.01108.013,891,500
May 04, 2020103.91106.28102.75106.09106.093,155,900
May 01, 2020107.36107.96104.52105.41105.415,024,500
Apr 30, 2020112.34112.75109.92111.30111.306,309,500
Apr 29, 2020112.30114.78111.43113.51113.514,021,300
Apr 28, 2020111.93112.18107.63107.88107.885,592,200
Apr 27, 2020107.41109.78107.08108.94108.942,577,000
Apr 24, 2020104.18106.35102.54105.90105.904,375,200
Apr 23, 2020104.02106.53102.75102.95102.955,310,500
Apr 22, 2020102.40104.36101.41103.01103.013,446,100
Apr 21, 2020101.37102.3697.8898.5498.545,430,000
Apr 20, 2020105.78108.57104.84105.03105.034,343,200
Apr 17, 2020107.90109.34105.71108.88108.884,305,000
Apr 16, 2020103.31103.93100.82103.35103.354,300,100
Apr 15, 2020102.15103.65100.56102.30102.303,177,000
Apr 14, 2020104.81107.46103.98106.89106.893,792,800
Apr 13, 2020101.98102.1597.75100.86100.864,474,400
Apr 09, 2020102.30104.97100.82102.76102.764,852,200
Apr 08, 202095.47100.7193.7899.7999.794,442,300
Apr 07, 202099.92100.5393.3193.5093.506,417,400
Apr 06, 202088.7294.7287.9793.4193.413,541,100
Apr 03, 202084.0485.7180.3582.2982.294,204,600
Apr 02, 202080.3885.3280.0084.7184.713,763,000
Apr 01, 202082.2784.6779.4780.9180.913,670,900
Mar 31, 202091.0092.9687.9488.9188.913,268,700
Mar 30, 202087.8092.2686.3091.7791.773,588,100
Mar 27, 202086.1091.3984.5186.1686.165,093,300
Mar 26, 202083.7892.7583.6991.8491.844,601,500
Mar 25, 202080.8988.3677.5182.1682.165,910,900
Mar 25, 20200.198 Dividend
Mar 24, 202074.9480.5074.3280.1179.915,048,400
Mar 23, 202071.0571.7764.8367.3867.215,604,300
Mar 20, 202080.3781.6871.2271.4871.305,326,300
Mar 19, 202077.1082.6172.7878.6178.425,775,200
Mar 18, 202075.8282.0469.7178.6678.476,638,800
Mar 17, 202081.6688.8376.5087.6587.435,704,100
Mar 16, 202079.6291.1876.3377.9677.775,886,000
Mar 13, 202096.65101.8186.94101.72101.476,828,600
Mar 12, 202091.92100.3485.7585.8985.687,567,800
Mar 11, 2020111.45112.89103.50106.16105.904,069,400
Mar 10, 2020114.91117.89106.18117.86117.575,628,400
Mar 09, 2020108.18115.19106.08106.90106.644,321,000
Mar 06, 2020122.78127.65120.26126.61126.305,983,600
Mar 05, 2020133.18136.25128.49130.87130.554,018,300
Mar 04, 2020134.42140.43132.10140.24139.893,490,300
Mar 03, 2020137.69141.47127.01129.51129.196,332,700
Mar 02, 2020127.63137.31124.80137.23136.894,941,700
Feb 28, 2020119.78126.96117.14126.96126.656,964,100
Feb 27, 2020134.49138.36127.43127.47127.157,074,400
Feb 26, 2020142.39146.03139.33140.10139.755,684,700
Feb 25, 2020151.68152.27140.22141.17140.825,446,900
Feb 24, 2020150.86153.52148.84150.00149.633,903,400
Feb 21, 2020162.90163.23160.09160.91160.511,975,700
Feb 20, 2020165.13166.01161.21164.39163.982,596,400
Feb 19, 2020165.23166.50164.95165.72165.31688,200
Feb 18, 2020164.00164.61162.73164.20163.791,894,800
Feb 14, 2020164.96165.19163.76165.06164.651,903,100
Feb 13, 2020163.37165.61163.12164.58164.171,718,700
Feb 12, 2020164.40165.19164.01164.94164.531,129,500
Feb 11, 2020163.77164.57162.36162.86162.461,769,900
Feb 10, 2020158.96162.36158.96162.36161.96947,400
Feb 07, 2020160.58161.32159.39159.95159.551,181,500
Feb 06, 2020161.60161.90160.54161.72161.32844,300
Feb 05, 2020160.07160.83158.55160.63160.231,760,700
Feb 04, 2020156.09157.90155.75157.02156.631,297,600
Feb 03, 2020151.66154.29151.60152.42152.042,260,300
Jan 31, 2020155.16155.28149.22150.18149.814,583,900
Jan 30, 2020152.63156.04151.91155.75155.373,219,900
Jan 29, 2020156.52156.75154.65154.87154.491,994,800
Jan 28, 2020153.36156.01152.94155.11154.731,753,500
Jan 27, 2020151.50153.47151.13151.94151.562,533,900
Jan 24, 2020160.60160.61155.67156.93156.543,311,600
Jan 23, 2020158.81160.05157.62159.86159.461,641,900
Jan 22, 2020160.40161.07159.38159.58159.191,045,400
Jan 21, 2020159.07160.32159.05159.48159.091,182,700
Jan 17, 2020159.91160.34159.29160.22159.821,137,400
Jan 16, 2020157.99159.14157.78159.12158.731,076,600
Jan 15, 2020155.82157.40155.71156.54156.151,413,700
Jan 14, 2020155.94157.00155.37155.90155.511,680,800
Jan 13, 2020154.95156.39154.48156.35155.96961,200
Jan 10, 2020155.88155.96153.81154.25153.871,071,500
Jan 09, 2020154.76155.27154.15155.16154.78865,000
Jan 08, 2020151.78154.39151.46153.06152.681,900,600
Jan 07, 2020151.83152.32151.07151.52151.15941,500
Jan 06, 2020149.45152.49149.37152.41152.031,615,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...