SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201799.7299.9599.5599.9499.94519,900
Oct 16, 201799.7399.9699.4299.8099.80632,300
Oct 13, 201799.6999.7999.3999.5299.52535,300
Oct 12, 201799.3299.6299.0999.2699.26857,700
Oct 11, 201799.2199.6199.0799.5899.58672,600
Oct 10, 201799.2999.6398.8399.3099.301,023,100
Oct 09, 201799.3199.3798.5698.8198.81596,300
Oct 06, 201798.9699.1798.7299.1499.141,071,900
Oct 05, 201798.4899.3798.4099.3399.33940,200
Oct 04, 201797.8598.4397.7498.2398.23932,400
Oct 03, 201797.6898.0097.5097.9997.99655,200
Oct 02, 201796.9397.5596.8797.5297.521,341,100
Sep 29, 201796.0496.8095.9096.7496.741,014,600
Sep 28, 201795.6096.1395.5496.0896.08678,600
Sep 27, 201795.7596.1994.9795.8695.861,424,900
Sep 27, 20170.09 Dividend
Sep 26, 201795.4695.6795.0195.2195.121,030,400
Sep 25, 201795.2795.5994.4595.1195.021,038,500
Sep 22, 201795.2095.6595.1995.5195.42610,100
Sep 21, 201795.8595.9195.3395.4795.38631,400
Sep 20, 201796.0096.1095.1496.0095.911,323,900
Sep 19, 201795.9596.0295.6795.9295.83451,500
Sep 18, 201795.6896.0695.4395.7895.69970,300
Sep 15, 201794.9895.4294.8895.4195.32916,500
Sep 14, 201794.8995.2894.7595.1395.04680,000
Sep 13, 201794.8295.2194.7595.2095.11836,200
Sep 12, 201794.7995.1194.6195.0995.002,581,200
Sep 11, 201793.5794.5493.5794.4194.321,027,000
Sep 08, 201792.4692.8992.3092.5092.411,106,600
Sep 07, 201793.0293.0292.3792.7692.671,192,600
Sep 06, 201792.7593.0592.2792.7892.691,074,700
Sep 05, 201793.0293.2491.3092.1892.093,034,000
Sep 01, 201793.5793.8793.3893.5693.471,338,000
Aug 31, 201792.6693.4592.5993.2793.181,389,600
Aug 30, 201791.2892.3791.1192.1492.051,180,600
Aug 29, 201789.9791.5089.8691.2691.171,258,000
Aug 28, 201791.5191.5590.7391.1391.04958,400
Aug 25, 201791.3691.8690.9791.0991.001,272,600
Aug 24, 201791.4391.5590.4990.7090.611,133,600
Aug 23, 201790.9491.4590.8091.1191.02990,600
Aug 22, 201790.3891.9190.3791.7091.611,447,100
Aug 21, 201789.6790.1189.1189.9189.831,265,100
Aug 18, 201789.9090.8189.3889.7689.682,126,100
Aug 17, 201792.4492.7090.0790.0789.982,715,300
Aug 16, 201793.0793.4392.6192.9592.861,585,000
Aug 15, 201793.0093.0092.3892.6692.571,198,900
Aug 14, 201791.9892.8691.9692.6892.591,618,800
Aug 11, 201790.8091.3890.6190.8590.761,787,800
Aug 10, 201792.5592.6390.5990.6790.582,610,400
Aug 09, 201792.6593.3192.3793.2293.131,254,700
Aug 08, 201793.4694.5492.9693.3393.241,261,800
Aug 07, 201793.4693.7693.3893.7393.64752,600
Aug 04, 201793.5193.7093.1093.4293.33914,700
Aug 03, 201793.3493.3592.8693.1393.04862,600
Aug 02, 201793.4993.5892.6593.4293.331,512,600
Aug 01, 201793.4793.5193.0093.3393.24996,600
Jul 31, 201793.4293.5092.7992.9892.891,104,800
Jul 28, 201792.8893.1892.5093.0792.981,204,300
Jul 27, 201793.8993.9192.1993.3393.241,996,200
Jul 26, 201793.7193.7693.2793.5293.43740,000
Jul 25, 201793.7393.7893.3193.4393.341,424,000
Jul 24, 201793.0493.1692.6493.0392.94960,600
Jul 21, 201792.7793.1392.5993.1293.031,276,800
Jul 20, 201793.4493.5192.8293.2393.141,636,300
Jul 19, 201792.5093.2092.4893.1893.09951,600
Jul 18, 201791.8092.2591.4692.2292.131,063,700
Jul 17, 201792.1092.4191.9892.1292.03886,100
Jul 14, 201791.3192.4691.2292.0992.001,084,100
Jul 13, 201791.0391.4090.8391.2791.181,148,500
Jul 12, 201790.5291.1590.5291.0090.911,210,000
Jul 11, 201789.6489.9388.6789.6389.552,263,300
Jul 10, 201789.5190.1289.3989.8289.74810,600
Jul 07, 201788.9489.7588.8389.6389.551,730,800
Jul 06, 201789.4889.5888.3488.5288.442,623,200
Jul 05, 201790.0390.3089.3690.1090.011,398,200
Jul 03, 201790.2290.6089.7789.7789.691,661,800
Jun 30, 201789.7590.1289.3089.4589.371,854,700
Jun 29, 201790.8490.8988.1089.1789.093,437,000
Jun 28, 201789.9590.8989.7990.6690.571,368,300
Jun 27, 201790.4190.6789.1489.1789.092,714,600
Jun 26, 201791.0491.4290.4390.5690.471,830,900
Jun 23, 201790.3790.7890.0290.5290.431,061,600
Jun 22, 201790.3990.7990.1590.2790.18848,200
Jun 21, 201790.6990.8589.9890.3690.271,586,400
Jun 21, 20170.082 Dividend
Jun 20, 201791.4291.4590.5090.5390.361,993,500
Jun 19, 201790.9691.8090.8891.7191.541,567,100
Jun 16, 201790.3990.3989.5190.2590.081,332,700
Jun 15, 201789.4490.3389.1990.2490.071,402,100
Jun 14, 201791.0591.0889.8990.6390.462,236,800
Jun 13, 201790.4090.8890.1190.7990.621,175,400
Jun 12, 201789.7690.0089.2189.9489.771,628,400
Jun 09, 201790.5091.1788.9190.0089.832,512,700
Jun 08, 201790.2690.6889.8490.2990.121,505,600
Jun 07, 201790.1790.3789.5890.1890.011,611,300
Jun 06, 201789.9690.4289.8089.9389.761,133,500
Jun 05, 201790.4790.6890.2990.4690.291,032,500
Jun 02, 201790.0590.7289.7990.5390.361,297,200
Jun 01, 201788.9789.9888.7589.9489.771,603,400
May 31, 201788.9188.9388.0088.6188.451,807,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...