Mail

SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2020	119.93	121.03	115.80	120.97	120.97	4,005,500
May 26, 2020	119.76	119.90	117.23	117.59	117.59	2,931,900
May 22, 2020	114.04	114.84	112.98	114.64	114.64	3,086,800
May 21, 2020	115.77	116.44	113.33	114.16	114.16	3,363,300
May 20, 2020	115.04	116.61	114.87	115.88	115.88	2,836,000
May 19, 2020	113.95	115.35	112.07	112.12	112.12	3,059,500
May 18, 2020	112.97	115.71	112.71	114.46	114.46	3,112,600
May 15, 2020	104.97	107.88	104.15	107.87	107.87	3,151,600
May 14, 2020	102.38	106.95	100.50	106.91	106.91	5,075,800
May 13, 2020	107.77	108.58	102.40	104.38	104.38	7,350,000
May 12, 2020	113.70	114.06	108.11	108.14	108.14	2,562,900
May 11, 2020	111.08	113.90	110.72	112.78	112.78	2,016,800
May 08, 2020	111.69	113.01	110.75	112.69	112.69	1,936,300
May 07, 2020	109.11	110.66	108.70	109.08	109.08	3,367,300
May 06, 2020	109.41	109.70	106.50	106.53	106.53	4,680,000
May 05, 2020	108.34	110.27	107.66	108.01	108.01	3,891,500
May 04, 2020	103.91	106.28	102.75	106.09	106.09	3,155,900
May 01, 2020	107.36	107.96	104.52	105.41	105.41	5,024,500
Apr 30, 2020	112.34	112.75	109.92	111.30	111.30	6,309,500
Apr 29, 2020	112.30	114.78	111.43	113.51	113.51	4,021,300
Apr 28, 2020	111.93	112.18	107.63	107.88	107.88	5,592,200
Apr 27, 2020	107.41	109.78	107.08	108.94	108.94	2,577,000
Apr 24, 2020	104.18	106.35	102.54	105.90	105.90	4,375,200
Apr 23, 2020	104.02	106.53	102.75	102.95	102.95	5,310,500
Apr 22, 2020	102.40	104.36	101.41	103.01	103.01	3,446,100
Apr 21, 2020	101.37	102.36	97.88	98.54	98.54	5,430,000
Apr 20, 2020	105.78	108.57	104.84	105.03	105.03	4,343,200
Apr 17, 2020	107.90	109.34	105.71	108.88	108.88	4,305,000
Apr 16, 2020	103.31	103.93	100.82	103.35	103.35	4,300,100
Apr 15, 2020	102.15	103.65	100.56	102.30	102.30	3,177,000
Apr 14, 2020	104.81	107.46	103.98	106.89	106.89	3,792,800
Apr 13, 2020	101.98	102.15	97.75	100.86	100.86	4,474,400
Apr 09, 2020	102.30	104.97	100.82	102.76	102.76	4,852,200
Apr 08, 2020	95.47	100.71	93.78	99.79	99.79	4,442,300
Apr 07, 2020	99.92	100.53	93.31	93.50	93.50	6,417,400
Apr 06, 2020	88.72	94.72	87.97	93.41	93.41	3,541,100
Apr 03, 2020	84.04	85.71	80.35	82.29	82.29	4,204,600
Apr 02, 2020	80.38	85.32	80.00	84.71	84.71	3,763,000
Apr 01, 2020	82.27	84.67	79.47	80.91	80.91	3,670,900
Mar 31, 2020	91.00	92.96	87.94	88.91	88.91	3,268,700
Mar 30, 2020	87.80	92.26	86.30	91.77	91.77	3,588,100
Mar 27, 2020	86.10	91.39	84.51	86.16	86.16	5,093,300
Mar 26, 2020	83.78	92.75	83.69	91.84	91.84	4,601,500
Mar 25, 2020	80.89	88.36	77.51	82.16	82.16	5,910,900
Mar 25, 2020	0.198 Dividend
Mar 24, 2020	74.94	80.50	74.32	80.11	79.91	5,048,400
Mar 23, 2020	71.05	71.77	64.83	67.38	67.21	5,604,300
Mar 20, 2020	80.37	81.68	71.22	71.48	71.30	5,326,300
Mar 19, 2020	77.10	82.61	72.78	78.61	78.42	5,775,200
Mar 18, 2020	75.82	82.04	69.71	78.66	78.47	6,638,800
Mar 17, 2020	81.66	88.83	76.50	87.65	87.43	5,704,100
Mar 16, 2020	79.62	91.18	76.33	77.96	77.77	5,886,000
Mar 13, 2020	96.65	101.81	86.94	101.72	101.47	6,828,600
Mar 12, 2020	91.92	100.34	85.75	85.89	85.68	7,567,800
Mar 11, 2020	111.45	112.89	103.50	106.16	105.90	4,069,400
Mar 10, 2020	114.91	117.89	106.18	117.86	117.57	5,628,400
Mar 09, 2020	108.18	115.19	106.08	106.90	106.64	4,321,000
Mar 06, 2020	122.78	127.65	120.26	126.61	126.30	5,983,600
Mar 05, 2020	133.18	136.25	128.49	130.87	130.55	4,018,300
Mar 04, 2020	134.42	140.43	132.10	140.24	139.89	3,490,300
Mar 03, 2020	137.69	141.47	127.01	129.51	129.19	6,332,700
Mar 02, 2020	127.63	137.31	124.80	137.23	136.89	4,941,700
Feb 28, 2020	119.78	126.96	117.14	126.96	126.65	6,964,100
Feb 27, 2020	134.49	138.36	127.43	127.47	127.15	7,074,400
Feb 26, 2020	142.39	146.03	139.33	140.10	139.75	5,684,700
Feb 25, 2020	151.68	152.27	140.22	141.17	140.82	5,446,900
Feb 24, 2020	150.86	153.52	148.84	150.00	149.63	3,903,400
Feb 21, 2020	162.90	163.23	160.09	160.91	160.51	1,975,700
Feb 20, 2020	165.13	166.01	161.21	164.39	163.98	2,596,400
Feb 19, 2020	165.23	166.50	164.95	165.72	165.31	688,200
Feb 18, 2020	164.00	164.61	162.73	164.20	163.79	1,894,800
Feb 14, 2020	164.96	165.19	163.76	165.06	164.65	1,903,100
Feb 13, 2020	163.37	165.61	163.12	164.58	164.17	1,718,700
Feb 12, 2020	164.40	165.19	164.01	164.94	164.53	1,129,500
Feb 11, 2020	163.77	164.57	162.36	162.86	162.46	1,769,900
Feb 10, 2020	158.96	162.36	158.96	162.36	161.96	947,400
Feb 07, 2020	160.58	161.32	159.39	159.95	159.55	1,181,500
Feb 06, 2020	161.60	161.90	160.54	161.72	161.32	844,300
Feb 05, 2020	160.07	160.83	158.55	160.63	160.23	1,760,700
Feb 04, 2020	156.09	157.90	155.75	157.02	156.63	1,297,600
Feb 03, 2020	151.66	154.29	151.60	152.42	152.04	2,260,300
Jan 31, 2020	155.16	155.28	149.22	150.18	149.81	4,583,900
Jan 30, 2020	152.63	156.04	151.91	155.75	155.37	3,219,900
Jan 29, 2020	156.52	156.75	154.65	154.87	154.49	1,994,800
Jan 28, 2020	153.36	156.01	152.94	155.11	154.73	1,753,500
Jan 27, 2020	151.50	153.47	151.13	151.94	151.56	2,533,900
Jan 24, 2020	160.60	160.61	155.67	156.93	156.54	3,311,600
Jan 23, 2020	158.81	160.05	157.62	159.86	159.46	1,641,900
Jan 22, 2020	160.40	161.07	159.38	159.58	159.19	1,045,400
Jan 21, 2020	159.07	160.32	159.05	159.48	159.09	1,182,700
Jan 17, 2020	159.91	160.34	159.29	160.22	159.82	1,137,400
Jan 16, 2020	157.99	159.14	157.78	159.12	158.73	1,076,600
Jan 15, 2020	155.82	157.40	155.71	156.54	156.15	1,413,700
Jan 14, 2020	155.94	157.00	155.37	155.90	155.51	1,680,800
Jan 13, 2020	154.95	156.39	154.48	156.35	155.96	961,200
Jan 10, 2020	155.88	155.96	153.81	154.25	153.87	1,071,500
Jan 09, 2020	154.76	155.27	154.15	155.16	154.78	865,000
Jan 08, 2020	151.78	154.39	151.46	153.06	152.68	1,900,600
Jan 07, 2020	151.83	152.32	151.07	151.52	151.15	941,500
Jan 06, 2020	149.45	152.49	149.37	152.41	152.03	1,615,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...