Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Ultra S&P500 (SSO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
53.56-0.23 (-0.43%)
At close: 04:00PM EDT
53.46 -0.10 (-0.19%)
After hours: 07:47PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202252.6053.7652.5953.5653.564,100,200
Aug 04, 202253.8454.0153.3353.7953.791,872,000
Aug 03, 202252.8154.1852.7453.8753.873,114,300
Aug 02, 202252.5153.5051.9252.2652.263,663,700
Aug 01, 202252.5253.6252.3452.9552.953,516,200
Jul 29, 202252.1653.5151.9453.2953.293,636,300
Jul 28, 202250.7051.9449.7751.7651.766,358,400
Jul 27, 202248.8750.9548.7950.5150.515,342,900
Jul 26, 202248.7448.8047.7748.0048.002,877,600
Jul 25, 202249.2049.4048.6049.1849.184,084,900
Jul 22, 202250.0150.3448.4849.0949.094,294,400
Jul 21, 202248.8650.0148.2350.0150.013,992,600
Jul 20, 202248.4449.3848.0949.0349.034,650,100
Jul 19, 202246.9148.5346.7348.4048.404,448,000
Jul 18, 202247.4647.6345.6145.9245.923,562,200
Jul 15, 202246.1046.7145.6146.6946.694,002,200
Jul 14, 202243.9845.1343.3444.9744.974,465,000
Jul 13, 202244.3245.9544.2145.2245.225,493,000
Jul 12, 202246.3746.9845.2645.7145.714,055,500
Jul 11, 202246.9447.1746.3546.5546.553,158,800
Jul 08, 202247.2748.1046.8947.6247.623,632,800
Jul 07, 202246.7747.9046.7747.6947.693,637,900
Jul 06, 202246.0746.9645.4546.3546.354,628,000
Jul 05, 202244.5746.0343.8446.0246.024,678,700
Jul 01, 202244.7445.9644.0945.8445.845,135,500
Jun 30, 202244.6845.7243.7744.9044.905,855,500
Jun 29, 202245.8646.1245.2045.6645.664,221,000
Jun 28, 202248.0748.8145.7245.7745.775,051,800
Jun 27, 202248.3248.3647.4247.7347.733,784,600
Jun 24, 202246.0048.0745.9948.0748.075,918,800
Jun 23, 202244.8645.3843.9845.2245.225,214,000
Jun 22, 202243.4445.3743.3444.3344.335,169,400
Jun 21, 202243.7544.8443.7544.5044.504,412,100
Jun 17, 202242.3043.1741.5242.3542.357,202,700
Jun 16, 202243.1243.2141.5842.2842.289,730,400
Jun 15, 202244.7746.3143.5445.1945.199,358,500
Jun 14, 202244.6744.8943.1843.9543.955,734,300
Jun 13, 202245.3845.8943.8144.2344.239,560,500
Jun 10, 202249.1749.3847.8647.8847.887,093,500
Jun 09, 202252.9053.5150.8450.8550.855,049,000
Jun 08, 202254.1254.6053.1853.4053.403,372,400
Jun 07, 202252.5954.7152.4854.5754.573,717,200
Jun 06, 202254.3654.8153.2453.5653.563,575,600
Jun 03, 202253.7354.1752.9753.2653.263,898,200
Jun 02, 202253.0055.0752.3855.0455.044,505,600
Jun 01, 202254.4954.7852.3453.0653.068,121,100
May 31, 202254.1054.8453.1553.9253.926,825,400
May 27, 202252.6654.5752.6054.5554.555,315,600
May 26, 202250.3252.4250.2751.9951.995,398,400
May 25, 202248.7350.5248.6450.0450.046,938,700
May 24, 202248.7949.4547.3949.1549.158,236,400
May 23, 202248.9250.0948.2949.9049.907,211,900
May 20, 202248.9949.1345.8548.0848.0811,736,900
May 19, 202247.8249.2147.4848.0448.0412,169,900
May 18, 202251.6951.7648.3248.6848.689,337,400
May 17, 202252.4853.0051.4952.9252.927,207,500
May 16, 202250.8251.8450.2250.8950.897,746,600
May 13, 202250.0251.6349.7551.2751.277,306,500
May 12, 202248.1949.7947.1448.9548.9511,325,900
May 11, 202250.3751.9048.8549.0449.0410,762,100
May 10, 202252.0252.4149.5950.6650.669,417,100
May 09, 202252.2352.5750.0050.4650.468,693,200
May 06, 202253.8254.7952.4153.8953.899,004,600
May 05, 202257.4957.5053.3554.5854.5812,131,400
May 04, 202255.5458.8854.6458.7258.7210,334,400
May 03, 202254.9856.0254.5755.3755.376,825,800
May 02, 202254.2055.2252.3754.8554.8511,226,800
Apr 29, 202257.3857.9953.9954.2054.208,193,000
Apr 28, 202257.0659.0155.8158.5458.547,350,900
Apr 27, 202255.7157.2255.1355.7255.729,771,000
Apr 26, 202258.0858.1455.4055.4155.4112,383,000
Apr 25, 202257.4958.8656.1758.8058.8011,676,000
Apr 22, 202261.2061.2957.9958.1558.157,521,000
Apr 21, 202264.5464.9461.2761.5361.535,151,800
Apr 20, 202264.0664.2563.0963.4263.424,102,700
Apr 19, 202261.5163.7561.4763.5163.513,532,900
Apr 18, 202261.2362.0560.9061.5661.563,970,500
Apr 14, 202263.1563.4861.4761.5461.544,081,300
Apr 13, 202261.5863.3061.5363.1063.103,856,700
Apr 12, 202263.0263.8061.2261.6761.675,319,000
Apr 11, 202263.3463.6062.0062.1562.155,068,700
Apr 08, 202264.4865.2363.8964.3664.364,002,200
Apr 07, 202263.7965.2563.1964.6964.695,371,100
Apr 06, 202264.1864.7563.1764.0564.056,309,700
Apr 05, 202266.5967.3665.0265.3965.394,449,600
Apr 04, 202265.9967.0865.7567.0567.053,139,800
Apr 01, 202266.0666.0964.8465.9265.923,943,400
Mar 31, 202267.4267.6765.5465.6165.615,932,700
Mar 30, 202268.1568.4066.9967.7067.703,042,200
Mar 29, 202268.0368.6667.2368.5468.544,736,200
Mar 28, 202265.7266.8565.1566.8366.833,190,600
Mar 25, 202265.5066.0164.6965.9165.914,063,900
Mar 24, 202264.0065.2963.6665.2865.283,547,200
Mar 23, 202264.3064.7363.3863.3863.384,040,800
Mar 23, 20220.04 Dividend
Mar 22, 202264.0465.3764.0465.0965.053,986,100
Mar 21, 202263.6564.2162.5663.6563.615,685,300
Mar 18, 202261.8263.7561.6163.6263.584,902,000
Mar 17, 202260.2062.3060.1062.2962.255,195,700
Mar 16, 202259.2160.7957.8260.7860.747,637,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement