ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	59.80	60.81	59.64	60.66	60.66	5,578,695
Nov 30, 2023	59.75	60.06	59.17	59.97	59.97	2,600,400
Nov 29, 2023	60.20	60.50	59.44	59.56	59.56	10,698,200
Nov 28, 2023	59.40	59.98	59.25	59.62	59.62	1,593,400
Nov 27, 2023	59.57	59.78	59.42	59.53	59.53	1,819,200
Nov 24, 2023	59.68	59.80	59.60	59.74	59.74	854,700
Nov 22, 2023	59.68	60.05	59.39	59.69	59.69	1,698,300
Nov 21, 2023	59.24	59.35	58.93	59.26	59.26	1,433,900
Nov 20, 2023	58.59	59.77	58.58	59.55	59.55	1,677,600
Nov 17, 2023	58.52	58.82	58.28	58.66	58.66	1,304,800
Nov 16, 2023	58.28	58.59	57.97	58.52	58.52	2,161,500
Nov 15, 2023	58.52	58.85	58.19	58.42	58.42	2,713,400
Nov 14, 2023	57.58	58.51	57.51	58.16	58.16	3,495,400
Nov 13, 2023	55.77	56.30	55.57	56.02	56.02	2,561,400
Nov 10, 2023	54.95	56.20	54.58	56.14	56.14	4,621,300
Nov 09, 2023	55.61	55.61	54.33	54.43	54.43	2,857,600
Nov 08, 2023	55.40	55.55	54.73	55.32	55.32	1,897,200
Nov 07, 2023	54.94	55.43	54.67	55.24	55.24	2,629,100
Nov 06, 2023	54.90	55.07	54.45	54.95	54.95	2,756,300
Nov 03, 2023	54.33	55.11	54.30	54.71	54.71	3,929,400
Nov 02, 2023	52.74	53.78	52.73	53.76	53.76	6,606,800
Nov 01, 2023	50.92	51.98	50.81	51.77	51.77	5,679,200
Oct 31, 2023	50.22	50.79	49.76	50.71	50.71	2,706,600
Oct 30, 2023	49.59	50.36	49.29	50.11	50.11	4,009,800
Oct 27, 2023	49.75	49.86	48.59	48.93	48.93	5,975,900
Oct 26, 2023	50.36	50.54	49.15	49.41	49.41	5,489,700
Oct 25, 2023	51.71	51.71	50.51	50.65	50.65	4,110,600
Oct 24, 2023	51.90	52.43	51.43	52.14	52.14	3,597,900
Oct 23, 2023	51.15	52.36	50.73	51.38	51.38	8,716,900
Oct 20, 2023	52.72	52.89	51.54	51.57	51.57	5,695,900
Oct 19, 2023	54.00	54.47	52.70	52.86	52.86	7,478,700
Oct 18, 2023	54.86	55.12	53.58	53.88	53.88	4,084,200
Oct 17, 2023	54.52	55.88	54.44	55.35	55.35	3,432,000
Oct 16, 2023	54.78	55.63	54.74	55.37	55.37	3,358,100
Oct 13, 2023	55.18	55.48	53.82	54.25	54.25	3,061,300
Oct 12, 2023	55.63	55.72	54.17	54.81	54.81	3,695,000
Oct 11, 2023	55.34	55.56	54.69	55.49	55.49	2,704,600
Oct 10, 2023	54.66	55.72	54.55	55.02	55.02	7,311,000
Oct 09, 2023	53.32	54.65	53.18	54.48	54.48	7,471,500
Oct 06, 2023	51.94	54.20	51.60	53.80	53.80	5,290,600
Oct 05, 2023	52.54	52.78	51.75	52.58	52.58	3,065,500
Oct 04, 2023	52.00	52.83	51.64	52.66	52.66	20,589,600
Oct 03, 2023	52.76	53.16	51.55	51.93	51.93	4,168,300
Oct 02, 2023	53.15	53.66	52.64	53.35	53.35	3,948,400
Sep 29, 2023	54.45	54.49	53.01	53.38	53.38	4,655,600
Sep 28, 2023	52.92	54.09	52.76	53.68	53.68	4,424,800
Sep 27, 2023	53.33	53.49	52.15	53.09	53.09	5,141,600
Sep 26, 2023	53.86	54.05	52.83	53.05	53.05	3,678,800
Sep 25, 2023	53.88	54.68	53.79	54.66	54.66	5,476,700
Sep 22, 2023	54.71	55.13	54.11	54.22	54.22	2,718,300
Sep 21, 2023	55.59	55.65	54.44	54.51	54.51	3,670,300
Sep 20, 2023	57.77	57.87	56.32	56.34	56.34	2,616,300
Sep 19, 2023	57.44	57.59	56.73	57.46	57.46	2,238,700
Sep 18, 2023	57.54	58.04	57.42	57.70	57.70	1,943,700
Sep 15, 2023	58.63	58.71	57.52	57.63	57.63	3,343,400
Sep 14, 2023	58.75	59.26	58.39	59.07	59.07	2,133,600
Sep 13, 2023	58.01	58.40	57.73	58.11	58.11	1,561,400
Sep 12, 2023	58.21	58.63	57.82	57.97	57.97	1,620,800
Sep 11, 2023	58.56	58.71	58.13	58.63	58.63	1,813,500
Sep 08, 2023	57.72	58.28	57.62	57.89	57.89	2,186,500
Sep 07, 2023	57.27	57.89	57.17	57.72	57.72	2,267,500
Sep 06, 2023	58.68	58.70	57.47	58.09	58.09	4,560,700
Sep 05, 2023	59.32	59.38	58.89	58.91	58.91	1,266,000
Sep 01, 2023	59.94	60.09	59.05	59.44	59.44	1,603,100
Aug 31, 2023	59.58	59.87	59.18	59.21	59.21	3,411,500
Aug 30, 2023	59.03	59.61	58.85	59.43	59.43	2,450,700
Aug 29, 2023	57.27	59.03	57.23	58.97	58.97	2,904,000
Aug 28, 2023	57.18	57.48	56.82	57.32	57.32	2,732,100
Aug 25, 2023	56.26	56.94	55.34	56.60	56.60	6,601,200
Aug 24, 2023	57.85	57.99	55.82	55.85	55.85	4,699,500
Aug 23, 2023	56.47	57.61	56.45	57.44	57.44	3,772,300
Aug 22, 2023	57.00	57.00	56.07	56.21	56.21	2,759,900
Aug 21, 2023	56.08	56.72	55.50	56.54	56.54	2,229,600
Aug 18, 2023	55.01	56.09	54.92	55.79	55.79	3,420,600
Aug 17, 2023	57.01	57.09	55.63	55.75	55.75	5,161,700
Aug 16, 2023	57.39	57.85	56.64	56.64	56.64	3,072,200
Aug 15, 2023	58.39	58.51	57.38	57.55	57.55	5,226,500
Aug 14, 2023	58.01	58.92	57.93	58.92	58.92	2,178,400
Aug 11, 2023	57.85	58.55	57.68	58.28	58.28	3,946,000
Aug 10, 2023	58.94	59.88	58.04	58.37	58.37	4,174,400
Aug 09, 2023	59.22	59.25	58.14	58.35	58.35	1,959,000
Aug 08, 2023	58.96	59.27	58.23	59.16	59.16	3,182,300
Aug 07, 2023	59.15	59.72	58.97	59.68	59.68	2,308,200
Aug 04, 2023	59.69	60.28	58.53	58.69	58.69	3,780,000
Aug 03, 2023	59.00	59.73	58.83	59.21	59.21	2,889,100
Aug 02, 2023	60.41	60.50	59.38	59.62	59.62	2,829,100
Aug 01, 2023	61.24	61.51	61.05	61.29	61.29	1,701,000
Jul 31, 2023	61.57	61.77	61.22	61.69	61.69	2,378,100
Jul 28, 2023	61.19	61.67	60.96	61.43	61.43	2,255,700
Jul 27, 2023	62.06	62.14	60.04	60.29	60.29	3,071,300
Jul 26, 2023	60.87	61.51	60.56	61.13	61.13	2,769,400
Jul 25, 2023	60.70	61.46	60.70	61.13	61.13	1,842,600
Jul 24, 2023	60.56	61.01	60.42	60.79	60.79	2,081,500
Jul 21, 2023	60.73	60.79	60.27	60.28	60.28	1,969,100
Jul 20, 2023	60.80	61.06	60.09	60.27	60.27	5,572,100
Jul 19, 2023	61.08	61.45	60.91	61.09	61.09	2,246,600
Jul 18, 2023	59.88	61.03	59.77	60.84	60.84	2,752,300
Jul 17, 2023	59.50	60.27	59.50	59.97	59.97	2,412,800
Jul 14, 2023	59.91	60.14	59.37	59.57	59.57	2,937,300
Jul 13, 2023	59.20	59.88	59.12	59.64	59.64	2,338,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

ProShares Ultra S&P500 (SSO)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)