Advertisement
Advertisement
ProShares Ultra S&P500 (SSO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 05, 2022 | 52.60 | 53.76 | 52.59 | 53.56 | 53.56 | 4,100,200 |
| Aug 04, 2022 | 53.84 | 54.01 | 53.33 | 53.79 | 53.79 | 1,872,000 |
| Aug 03, 2022 | 52.81 | 54.18 | 52.74 | 53.87 | 53.87 | 3,114,300 |
| Aug 02, 2022 | 52.51 | 53.50 | 51.92 | 52.26 | 52.26 | 3,663,700 |
| Aug 01, 2022 | 52.52 | 53.62 | 52.34 | 52.95 | 52.95 | 3,516,200 |
| Jul 29, 2022 | 52.16 | 53.51 | 51.94 | 53.29 | 53.29 | 3,636,300 |
| Jul 28, 2022 | 50.70 | 51.94 | 49.77 | 51.76 | 51.76 | 6,358,400 |
| Jul 27, 2022 | 48.87 | 50.95 | 48.79 | 50.51 | 50.51 | 5,342,900 |
| Jul 26, 2022 | 48.74 | 48.80 | 47.77 | 48.00 | 48.00 | 2,877,600 |
| Jul 25, 2022 | 49.20 | 49.40 | 48.60 | 49.18 | 49.18 | 4,084,900 |
| Jul 22, 2022 | 50.01 | 50.34 | 48.48 | 49.09 | 49.09 | 4,294,400 |
| Jul 21, 2022 | 48.86 | 50.01 | 48.23 | 50.01 | 50.01 | 3,992,600 |
| Jul 20, 2022 | 48.44 | 49.38 | 48.09 | 49.03 | 49.03 | 4,650,100 |
| Jul 19, 2022 | 46.91 | 48.53 | 46.73 | 48.40 | 48.40 | 4,448,000 |
| Jul 18, 2022 | 47.46 | 47.63 | 45.61 | 45.92 | 45.92 | 3,562,200 |
| Jul 15, 2022 | 46.10 | 46.71 | 45.61 | 46.69 | 46.69 | 4,002,200 |
| Jul 14, 2022 | 43.98 | 45.13 | 43.34 | 44.97 | 44.97 | 4,465,000 |
| Jul 13, 2022 | 44.32 | 45.95 | 44.21 | 45.22 | 45.22 | 5,493,000 |
| Jul 12, 2022 | 46.37 | 46.98 | 45.26 | 45.71 | 45.71 | 4,055,500 |
| Jul 11, 2022 | 46.94 | 47.17 | 46.35 | 46.55 | 46.55 | 3,158,800 |
| Jul 08, 2022 | 47.27 | 48.10 | 46.89 | 47.62 | 47.62 | 3,632,800 |
| Jul 07, 2022 | 46.77 | 47.90 | 46.77 | 47.69 | 47.69 | 3,637,900 |
| Jul 06, 2022 | 46.07 | 46.96 | 45.45 | 46.35 | 46.35 | 4,628,000 |
| Jul 05, 2022 | 44.57 | 46.03 | 43.84 | 46.02 | 46.02 | 4,678,700 |
| Jul 01, 2022 | 44.74 | 45.96 | 44.09 | 45.84 | 45.84 | 5,135,500 |
| Jun 30, 2022 | 44.68 | 45.72 | 43.77 | 44.90 | 44.90 | 5,855,500 |
| Jun 29, 2022 | 45.86 | 46.12 | 45.20 | 45.66 | 45.66 | 4,221,000 |
| Jun 28, 2022 | 48.07 | 48.81 | 45.72 | 45.77 | 45.77 | 5,051,800 |
| Jun 27, 2022 | 48.32 | 48.36 | 47.42 | 47.73 | 47.73 | 3,784,600 |
| Jun 24, 2022 | 46.00 | 48.07 | 45.99 | 48.07 | 48.07 | 5,918,800 |
| Jun 23, 2022 | 44.86 | 45.38 | 43.98 | 45.22 | 45.22 | 5,214,000 |
| Jun 22, 2022 | 43.44 | 45.37 | 43.34 | 44.33 | 44.33 | 5,169,400 |
| Jun 21, 2022 | 43.75 | 44.84 | 43.75 | 44.50 | 44.50 | 4,412,100 |
| Jun 17, 2022 | 42.30 | 43.17 | 41.52 | 42.35 | 42.35 | 7,202,700 |
| Jun 16, 2022 | 43.12 | 43.21 | 41.58 | 42.28 | 42.28 | 9,730,400 |
| Jun 15, 2022 | 44.77 | 46.31 | 43.54 | 45.19 | 45.19 | 9,358,500 |
| Jun 14, 2022 | 44.67 | 44.89 | 43.18 | 43.95 | 43.95 | 5,734,300 |
| Jun 13, 2022 | 45.38 | 45.89 | 43.81 | 44.23 | 44.23 | 9,560,500 |
| Jun 10, 2022 | 49.17 | 49.38 | 47.86 | 47.88 | 47.88 | 7,093,500 |
| Jun 09, 2022 | 52.90 | 53.51 | 50.84 | 50.85 | 50.85 | 5,049,000 |
| Jun 08, 2022 | 54.12 | 54.60 | 53.18 | 53.40 | 53.40 | 3,372,400 |
| Jun 07, 2022 | 52.59 | 54.71 | 52.48 | 54.57 | 54.57 | 3,717,200 |
| Jun 06, 2022 | 54.36 | 54.81 | 53.24 | 53.56 | 53.56 | 3,575,600 |
| Jun 03, 2022 | 53.73 | 54.17 | 52.97 | 53.26 | 53.26 | 3,898,200 |
| Jun 02, 2022 | 53.00 | 55.07 | 52.38 | 55.04 | 55.04 | 4,505,600 |
| Jun 01, 2022 | 54.49 | 54.78 | 52.34 | 53.06 | 53.06 | 8,121,100 |
| May 31, 2022 | 54.10 | 54.84 | 53.15 | 53.92 | 53.92 | 6,825,400 |
| May 27, 2022 | 52.66 | 54.57 | 52.60 | 54.55 | 54.55 | 5,315,600 |
| May 26, 2022 | 50.32 | 52.42 | 50.27 | 51.99 | 51.99 | 5,398,400 |
| May 25, 2022 | 48.73 | 50.52 | 48.64 | 50.04 | 50.04 | 6,938,700 |
| May 24, 2022 | 48.79 | 49.45 | 47.39 | 49.15 | 49.15 | 8,236,400 |
| May 23, 2022 | 48.92 | 50.09 | 48.29 | 49.90 | 49.90 | 7,211,900 |
| May 20, 2022 | 48.99 | 49.13 | 45.85 | 48.08 | 48.08 | 11,736,900 |
| May 19, 2022 | 47.82 | 49.21 | 47.48 | 48.04 | 48.04 | 12,169,900 |
| May 18, 2022 | 51.69 | 51.76 | 48.32 | 48.68 | 48.68 | 9,337,400 |
| May 17, 2022 | 52.48 | 53.00 | 51.49 | 52.92 | 52.92 | 7,207,500 |
| May 16, 2022 | 50.82 | 51.84 | 50.22 | 50.89 | 50.89 | 7,746,600 |
| May 13, 2022 | 50.02 | 51.63 | 49.75 | 51.27 | 51.27 | 7,306,500 |
| May 12, 2022 | 48.19 | 49.79 | 47.14 | 48.95 | 48.95 | 11,325,900 |
| May 11, 2022 | 50.37 | 51.90 | 48.85 | 49.04 | 49.04 | 10,762,100 |
| May 10, 2022 | 52.02 | 52.41 | 49.59 | 50.66 | 50.66 | 9,417,100 |
| May 09, 2022 | 52.23 | 52.57 | 50.00 | 50.46 | 50.46 | 8,693,200 |
| May 06, 2022 | 53.82 | 54.79 | 52.41 | 53.89 | 53.89 | 9,004,600 |
| May 05, 2022 | 57.49 | 57.50 | 53.35 | 54.58 | 54.58 | 12,131,400 |
| May 04, 2022 | 55.54 | 58.88 | 54.64 | 58.72 | 58.72 | 10,334,400 |
| May 03, 2022 | 54.98 | 56.02 | 54.57 | 55.37 | 55.37 | 6,825,800 |
| May 02, 2022 | 54.20 | 55.22 | 52.37 | 54.85 | 54.85 | 11,226,800 |
| Apr 29, 2022 | 57.38 | 57.99 | 53.99 | 54.20 | 54.20 | 8,193,000 |
| Apr 28, 2022 | 57.06 | 59.01 | 55.81 | 58.54 | 58.54 | 7,350,900 |
| Apr 27, 2022 | 55.71 | 57.22 | 55.13 | 55.72 | 55.72 | 9,771,000 |
| Apr 26, 2022 | 58.08 | 58.14 | 55.40 | 55.41 | 55.41 | 12,383,000 |
| Apr 25, 2022 | 57.49 | 58.86 | 56.17 | 58.80 | 58.80 | 11,676,000 |
| Apr 22, 2022 | 61.20 | 61.29 | 57.99 | 58.15 | 58.15 | 7,521,000 |
| Apr 21, 2022 | 64.54 | 64.94 | 61.27 | 61.53 | 61.53 | 5,151,800 |
| Apr 20, 2022 | 64.06 | 64.25 | 63.09 | 63.42 | 63.42 | 4,102,700 |
| Apr 19, 2022 | 61.51 | 63.75 | 61.47 | 63.51 | 63.51 | 3,532,900 |
| Apr 18, 2022 | 61.23 | 62.05 | 60.90 | 61.56 | 61.56 | 3,970,500 |
| Apr 14, 2022 | 63.15 | 63.48 | 61.47 | 61.54 | 61.54 | 4,081,300 |
| Apr 13, 2022 | 61.58 | 63.30 | 61.53 | 63.10 | 63.10 | 3,856,700 |
| Apr 12, 2022 | 63.02 | 63.80 | 61.22 | 61.67 | 61.67 | 5,319,000 |
| Apr 11, 2022 | 63.34 | 63.60 | 62.00 | 62.15 | 62.15 | 5,068,700 |
| Apr 08, 2022 | 64.48 | 65.23 | 63.89 | 64.36 | 64.36 | 4,002,200 |
| Apr 07, 2022 | 63.79 | 65.25 | 63.19 | 64.69 | 64.69 | 5,371,100 |
| Apr 06, 2022 | 64.18 | 64.75 | 63.17 | 64.05 | 64.05 | 6,309,700 |
| Apr 05, 2022 | 66.59 | 67.36 | 65.02 | 65.39 | 65.39 | 4,449,600 |
| Apr 04, 2022 | 65.99 | 67.08 | 65.75 | 67.05 | 67.05 | 3,139,800 |
| Apr 01, 2022 | 66.06 | 66.09 | 64.84 | 65.92 | 65.92 | 3,943,400 |
| Mar 31, 2022 | 67.42 | 67.67 | 65.54 | 65.61 | 65.61 | 5,932,700 |
| Mar 30, 2022 | 68.15 | 68.40 | 66.99 | 67.70 | 67.70 | 3,042,200 |
| Mar 29, 2022 | 68.03 | 68.66 | 67.23 | 68.54 | 68.54 | 4,736,200 |
| Mar 28, 2022 | 65.72 | 66.85 | 65.15 | 66.83 | 66.83 | 3,190,600 |
| Mar 25, 2022 | 65.50 | 66.01 | 64.69 | 65.91 | 65.91 | 4,063,900 |
| Mar 24, 2022 | 64.00 | 65.29 | 63.66 | 65.28 | 65.28 | 3,547,200 |
| Mar 23, 2022 | 64.30 | 64.73 | 63.38 | 63.38 | 63.38 | 4,040,800 |
| Mar 23, 2022 | 0.04 Dividend | |||||
| Mar 22, 2022 | 64.04 | 65.37 | 64.04 | 65.09 | 65.05 | 3,986,100 |
| Mar 21, 2022 | 63.65 | 64.21 | 62.56 | 63.65 | 63.61 | 5,685,300 |
| Mar 18, 2022 | 61.82 | 63.75 | 61.61 | 63.62 | 63.58 | 4,902,000 |
| Mar 17, 2022 | 60.20 | 62.30 | 60.10 | 62.29 | 62.25 | 5,195,700 |
| Mar 16, 2022 | 59.21 | 60.79 | 57.82 | 60.78 | 60.74 | 7,637,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
