U.S. markets open in 7 hours 7 minutes

ProShares Ultra S&P500 (SSO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
112.02-0.53 (-0.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2021111.91112.42110.84112.02112.022,237,500
May 14, 2021110.74113.04110.74112.55112.553,405,000
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, 2021114.52116.11114.14115.69115.691,742,100
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, 2021113.30113.83112.64113.16113.161,794,300
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, 202199.57102.3399.24102.11102.112,544,600
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, 202199.1599.9897.7598.9098.831,970,100
Mar 18, 2021100.87102.0198.9599.2999.222,239,800
Mar 17, 2021100.87102.74100.26102.26102.191,918,300
Mar 16, 2021102.23102.56101.19101.68101.611,638,000
Mar 15, 2021100.80102.0199.65101.93101.861,478,200
Mar 12, 202199.72100.7599.20100.72100.651,741,000
Mar 11, 202199.76101.4899.51100.43100.362,415,200
Mar 10, 202198.4899.3297.7198.4198.342,424,800
Mar 09, 202196.5498.5696.3097.2097.132,680,200
Mar 08, 202195.9897.4894.3694.5394.463,356,000
Mar 05, 202193.9296.0290.1095.4795.403,425,400
Mar 04, 202194.3095.6989.6992.1092.044,742,600
Mar 03, 202196.6397.1594.3994.4594.382,884,300
Mar 02, 202198.7098.7896.9097.0196.942,714,400
Mar 01, 202196.5799.2196.5798.5498.472,117,400
Feb 26, 202195.9996.5892.9393.9793.903,985,700
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
Jan 27, 202194.2694.3090.1691.3591.293,549,300
Jan 26, 202196.8697.0795.9696.0796.001,008,200
Jan 25, 202196.0296.5593.4396.3696.291,932,600
Jan 22, 202195.2896.2295.1595.6295.551,420,200
Jan 21, 202196.4596.6795.8396.3296.251,322,600
Jan 20, 202194.7696.5894.5896.1396.061,399,300
Jan 19, 202193.4093.8492.6493.5793.501,289,400
Jan 15, 202192.6293.0191.1692.1192.051,519,700
Jan 14, 202194.5694.8193.3293.4793.401,127,900
Jan 13, 202193.6494.6893.2094.1794.101,185,300
Jan 12, 202193.7494.1992.4893.6493.571,605,900
Jan 11, 202193.2294.5593.1493.6393.562,183,400
Jan 08, 202194.5795.0092.8494.9394.861,848,400
Jan 07, 202192.4094.2292.3093.8393.762,234,800
Jan 06, 202189.2692.8188.9891.1591.093,643,200
Jan 05, 202188.4890.6288.4890.0690.002,129,400
Jan 04, 202192.0392.1086.9188.8688.804,448,000
Dec 31, 202090.3791.7190.0791.3591.291,771,000
Dec 30, 202090.6090.9590.2690.4490.38927,700
Dec 29, 202091.3191.4289.8990.2390.172,848,200
Dec 28, 202090.3690.7589.9990.5590.491,082,000
Dec 24, 202088.5689.0288.2989.0088.94484,700
Dec 23, 202088.6689.3288.2588.3288.261,739,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...