SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2019118.37118.87115.00115.03115.033,077,800
Mar 21, 2019116.30120.02116.27119.65119.651,305,000
Mar 20, 2019117.57118.69116.06116.97116.971,998,000
Mar 20, 20190.22 Dividend
Mar 19, 2019118.95119.65117.20118.07117.851,295,700
Mar 18, 2019117.31118.25117.11118.04117.821,318,000
Mar 15, 2019116.46117.85116.34117.16116.941,422,800
Mar 14, 2019116.18116.56115.60116.04115.821,000,100
Mar 13, 2019115.51117.03115.34116.20115.981,317,400
Mar 12, 2019114.31115.13114.18114.63114.421,030,900
Mar 11, 2019111.26113.97111.26113.91113.70961,200
Mar 08, 2019109.40110.75108.96110.65110.442,015,700
Mar 07, 2019112.57112.66110.34111.11110.902,651,700
Mar 06, 2019114.48114.48112.73112.97112.761,864,100
Mar 05, 2019114.84115.01113.90114.43114.22866,900
Mar 04, 2019116.57116.75112.64114.76114.552,865,100
Mar 01, 2019115.64115.98114.30115.71115.491,462,200
Feb 28, 2019114.38114.81113.90114.09113.88775,900
Feb 27, 2019114.09114.92113.23114.67114.461,188,000
Feb 26, 2019114.57115.56114.45114.75114.541,001,100
Feb 25, 2019115.93116.41114.87115.04114.831,904,400
Feb 22, 2019113.83114.81113.56114.64114.431,340,700
Feb 21, 2019113.51113.79112.37113.26113.051,388,000
Feb 20, 2019113.64114.49113.14114.09113.881,357,600
Feb 19, 2019112.52114.25112.50113.68113.471,029,600
Feb 15, 2019112.47113.30112.27113.26113.051,519,100
Feb 14, 2019110.36111.87109.63110.84110.631,930,700
Feb 13, 2019111.47112.14111.07111.38111.171,771,400
Feb 12, 2019109.34111.03109.26110.74110.531,134,200
Feb 11, 2019108.40108.61107.45107.93107.731,182,100
Feb 08, 2019106.42107.88105.73107.81107.611,745,500
Feb 07, 2019108.21108.67106.08107.59107.392,290,900
Feb 06, 2019109.72110.12109.03109.66109.46786,400
Feb 05, 2019109.50110.25109.01110.03109.821,200,800
Feb 04, 2019107.61109.15107.03109.15108.95986,400
Feb 01, 2019107.65108.52106.93107.64107.441,534,500
Jan 31, 2019105.61107.86105.42107.42107.221,948,700
Jan 30, 2019103.75106.38103.09105.65105.451,936,000
Jan 29, 2019102.84103.30101.70102.42102.23968,700
Jan 28, 2019102.45102.79101.18102.79102.601,323,400
Jan 25, 2019104.16105.01103.81104.29104.101,377,300
Jan 24, 2019102.34103.08101.44102.60102.411,495,100
Jan 23, 2019102.99103.57100.40102.43102.241,861,200
Jan 22, 2019103.62103.80100.70102.16101.972,828,700
Jan 18, 2019103.81105.33103.13104.88104.682,159,200
Jan 17, 201999.97102.9899.93102.18101.991,458,400
Jan 16, 2019100.63101.50100.45100.70100.511,279,300
Jan 15, 201998.37100.5398.37100.31100.122,500,800
Jan 14, 201997.6198.6997.2998.0797.891,330,700
Jan 11, 201998.2899.2497.7799.1899.001,549,900
Jan 10, 201997.2299.3896.6299.2299.042,689,700
Jan 09, 201998.2099.2597.1998.4698.282,210,800
Jan 08, 201997.6698.0395.5897.5697.383,063,200
Jan 07, 201994.5797.0193.8195.8095.622,550,600
Jan 04, 201990.8994.8590.5794.4394.253,519,600
Jan 03, 201991.4691.6388.0388.3488.184,714,900
Jan 02, 201989.8993.6789.7792.9392.763,516,200
Dec 31, 201892.4392.8690.9892.8292.653,061,100
Dec 28, 201892.5093.8090.2091.1590.983,834,800
Dec 27, 201887.4391.6084.7491.6091.433,628,200
Dec 26, 201882.9489.9481.3989.8389.663,922,700
Dec 26, 20180.228 Dividend
Dec 24, 201885.3986.2481.8181.8181.433,441,600
Dec 21, 201890.9893.2186.1186.5986.195,460,000
Dec 20, 201892.3693.6388.4690.4290.005,461,100
Dec 19, 201896.4199.4891.9593.4192.984,713,700
Dec 18, 201897.9398.4995.0296.3495.892,532,800
Dec 17, 201899.68100.6495.1896.4696.013,782,200
Dec 14, 2018102.46103.32100.03100.51100.043,111,700
Dec 13, 2018105.30106.07103.47104.45103.963,015,000
Dec 12, 2018106.13107.25104.49104.53104.043,117,200
Dec 11, 2018106.24106.38102.20103.47102.993,251,200
Dec 10, 2018102.89104.2699.19103.38102.903,999,500
Dec 07, 2018107.76109.20102.33103.11102.633,985,100
Dec 06, 2018104.97108.28102.16108.28107.785,629,600
Dec 04, 2018115.26115.63108.19108.61108.114,296,400
Dec 03, 2018116.91116.96114.57115.98115.442,807,700
Nov 30, 2018111.54113.59111.32113.10112.571,761,100
Nov 29, 2018111.49113.00110.47111.70111.183,012,800
Nov 28, 2018108.22112.20107.39112.07111.552,643,100
Nov 27, 2018105.65107.24105.16107.24106.741,630,700
Nov 26, 2018105.24106.59104.88106.54106.051,997,500
Nov 23, 2018103.18104.46103.10103.36102.88791,300
Nov 21, 2018105.30106.31104.66104.66104.171,497,700
Nov 20, 2018104.98106.28103.15104.01103.534,087,500
Nov 19, 2018111.26111.46107.20108.00107.501,827,300
Nov 16, 2018110.23112.60109.79111.78111.262,105,700
Nov 15, 2018107.82111.65106.40111.20110.682,992,800
Nov 14, 2018112.19112.54107.57108.91108.402,876,300
Nov 13, 2018111.34113.16109.85110.52110.011,728,800
Nov 12, 2018114.76115.00110.49110.87110.362,496,100
Nov 09, 2018116.35116.47113.96115.39114.851,773,100
Nov 08, 2018117.32118.18116.53117.54116.991,758,000
Nov 07, 2018115.17118.13114.83117.97117.422,137,500
Nov 06, 2018111.75113.34111.72113.19112.661,224,600
Nov 05, 2018111.02112.30110.18111.80111.281,337,300
Nov 02, 2018113.00113.31108.73110.63110.123,322,500
Nov 01, 2018110.44112.12109.43111.85111.331,615,500
Oct 31, 2018109.69111.71109.27109.65109.142,528,200
Oct 30, 2018104.15107.64103.76107.35106.852,435,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...