U.S. markets closed

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
112.23-3.08 (-2.67%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021113.36113.78112.08112.23112.232,340,900
Jun 17, 2021115.10115.86113.86115.31115.311,877,600
Jun 16, 2021116.82116.89114.16115.42115.422,303,300
Jun 15, 2021117.22117.24116.18116.75116.752,931,200
Jun 14, 2021116.65117.21115.96117.21117.21603,200
Jun 11, 2021116.58116.69115.83116.64116.64713,800
Jun 10, 2021115.88116.79115.13116.24116.241,132,200
Jun 09, 2021116.02116.05115.06115.18115.18974,700
Jun 08, 2021115.97116.03114.47115.56115.561,070,600
Jun 07, 2021115.70115.81114.94115.55115.55975,700
Jun 04, 2021114.72115.89114.67115.73115.731,165,200
Jun 03, 2021113.10114.30112.29113.70113.701,922,000
Jun 02, 2021114.49114.98113.96114.56114.561,167,600
Jun 01, 2021115.72115.79113.89114.16114.161,475,300
May 28, 2021114.86115.01114.24114.39114.391,152,400
May 27, 2021114.40114.72113.86113.92113.92998,000
May 26, 2021113.73114.11113.13113.85113.851,533,700
May 25, 2021114.53114.73113.07113.43113.432,242,200
May 24, 2021112.92114.52112.78113.90113.901,652,400
May 21, 2021112.69113.39111.37111.68111.682,243,800
May 20, 2021109.95112.53109.90111.82111.822,505,200
May 19, 2021107.34109.55106.51109.51109.513,140,000
May 18, 2021112.07112.25109.97110.06110.061,990,200
May 17, 2021111.91112.42110.84112.02112.022,244,200
May 14, 2021110.74113.04110.74112.55112.553,408,600
May 13, 2021107.52110.29107.49109.22109.224,114,000
May 12, 2021109.78110.53106.33106.69106.694,071,200
May 11, 2021110.81111.97109.15111.47111.473,424,300
May 10, 2021115.91116.05113.37113.48113.482,399,900
May 07, 2021114.52116.11114.14115.69115.691,745,900
May 06, 2021112.30114.16111.16114.10114.103,096,300
May 05, 2021113.17113.30111.96112.27112.271,378,000
May 04, 2021112.45112.73110.08112.22112.223,712,300
May 03, 2021114.29114.52113.34113.62113.621,730,800
Apr 30, 2021113.30113.83112.64113.16113.161,797,400
Apr 29, 2021114.80115.00112.70114.65114.653,277,800
Apr 28, 2021113.46114.07112.96113.18113.181,465,200
Apr 27, 2021113.50113.63112.65113.32113.321,168,500
Apr 26, 2021113.27113.68113.00113.39113.391,009,400
Apr 23, 2021110.83113.69110.78112.91112.911,923,300
Apr 22, 2021112.45112.92109.88110.54110.542,392,500
Apr 21, 2021110.11112.69110.05112.57112.572,885,100
Apr 20, 2021111.38111.81109.65110.51110.512,140,900
Apr 19, 2021112.69112.95111.36112.19112.191,966,800
Apr 16, 2021113.25113.59112.43113.29113.291,447,400
Apr 15, 2021111.34112.64111.34112.50112.501,431,800
Apr 14, 2021110.86111.47109.81110.18110.181,969,900
Apr 13, 2021110.16111.25109.96110.88110.881,212,900
Apr 12, 2021109.82110.41109.48110.27110.271,498,300
Apr 09, 2021108.55110.26108.48110.17110.171,506,000
Apr 08, 2021108.28108.63107.77108.59108.591,184,500
Apr 07, 2021107.25107.78107.00107.59107.591,117,100
Apr 06, 2021107.14107.92106.98107.33107.331,446,900
Apr 05, 2021105.99107.78105.93107.45107.452,137,900
Apr 01, 2021103.32104.53103.21104.45104.452,301,500
Mar 31, 2021101.74103.14101.74102.31102.311,780,000
Mar 30, 2021101.28101.82100.59101.47101.471,778,400
Mar 29, 2021101.29102.51100.50102.01102.012,578,000
Mar 26, 202199.57102.3399.24102.11102.112,545,300
Mar 25, 202197.0299.3696.0198.9498.942,778,400
Mar 24, 202199.61100.5097.8497.8897.881,916,100
Mar 23, 2021100.09100.8798.4298.8798.871,966,900
Mar 23, 20210.07 Dividend
Mar 22, 202199.22101.2599.19100.51100.441,525,000
Mar 19, 202199.1599.9897.7598.9098.831,970,900
Mar 18, 2021100.87102.0198.9599.2999.222,239,800
Mar 17, 2021100.87102.74100.26102.26102.191,937,000
Mar 16, 2021102.23102.56101.19101.68101.611,698,200
Mar 15, 2021100.80102.0199.65101.93101.861,478,200
Mar 12, 202199.72100.7599.20100.72100.651,742,400
Mar 11, 202199.76101.4899.51100.43100.362,430,000
Mar 10, 202198.4899.3297.7198.4198.342,450,300
Mar 09, 202196.5498.5696.3097.2097.132,710,300
Mar 08, 202195.9897.4894.3694.5394.463,366,900
Mar 05, 202193.9296.0290.1095.4795.403,427,700
Mar 04, 202194.3095.6989.6992.1092.044,769,200
Mar 03, 202196.6397.1594.3994.4594.382,914,300
Mar 02, 202198.7098.7896.9097.0196.942,776,900
Mar 01, 202196.5799.2196.5798.5498.472,147,800
Feb 26, 202195.9996.5892.9393.9793.903,987,400
Feb 25, 202199.1099.8394.1795.0294.953,789,700
Feb 24, 202197.03100.0396.5599.8199.742,602,500
Feb 23, 202196.1798.3893.9797.6897.613,846,700
Feb 22, 202197.4598.7397.2797.4797.401,733,300
Feb 19, 202199.96100.1298.7098.9098.831,605,600
Feb 18, 202198.7099.7097.7999.3499.271,448,000
Feb 17, 202199.13100.2998.60100.22100.151,382,400
Feb 16, 2021100.97101.0799.74100.16100.091,363,100
Feb 12, 202198.85100.4398.85100.34100.271,066,500
Feb 11, 202199.6299.8298.0099.3599.281,089,100
Feb 10, 2021100.02100.1397.7399.0498.971,614,300
Feb 09, 202198.7699.4398.5599.0799.00997,700
Feb 08, 202198.6399.2798.1699.2399.161,199,200
Feb 05, 202198.1098.1997.2397.8297.751,395,000
Feb 04, 202195.4997.0895.3997.0897.011,051,900
Feb 03, 202195.2495.8294.2394.9494.871,374,100
Feb 02, 202193.8395.5993.8094.7694.691,686,100
Feb 01, 202190.9492.6989.8392.1492.082,112,200
Jan 29, 202191.9492.4388.3189.2589.193,262,800
Jan 28, 202192.3195.0092.1292.8692.802,149,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...