SSO - ProShares Ultra S&P500

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2019129.20130.46129.01130.41130.41689,995
Sep 20, 2019131.71131.94129.13129.78129.781,380,700
Sep 19, 2019131.50132.51130.81131.13131.131,305,300
Sep 18, 2019130.64131.26128.66131.21131.211,415,300
Sep 17, 2019130.11131.10130.03131.02131.02573,200
Sep 16, 2019130.06130.76129.74130.40130.40771,100
Sep 13, 2019131.82132.13130.85131.22131.22581,700
Sep 12, 2019131.35132.41130.65131.45131.451,305,700
Sep 11, 2019128.99130.58128.43130.54130.541,279,400
Sep 10, 2019128.00128.78126.83128.78128.78709,400
Sep 09, 2019129.62129.67127.89128.76128.76671,300
Sep 06, 2019128.83129.26128.17128.67128.671,279,900
Sep 05, 2019127.60129.31127.48128.50128.501,135,500
Sep 04, 2019124.55125.28123.78125.22125.221,047,300
Sep 03, 2019122.37123.19121.22122.51122.511,590,800
Aug 30, 2019125.46125.48123.09123.96123.961,390,800
Aug 29, 2019123.39124.56122.44124.08124.081,753,700
Aug 28, 2019118.69121.17118.00120.97120.971,559,200
Aug 27, 2019121.61121.94118.68119.30119.301,424,700
Aug 26, 2019119.72120.26118.32120.25120.251,652,300
Aug 23, 2019122.90124.43116.56117.67117.673,214,400
Aug 22, 2019124.85125.45122.47124.07124.071,374,700
Aug 21, 2019124.26124.57123.59124.18124.18920,100
Aug 20, 2019123.70124.17122.12122.25122.251,244,300
Aug 19, 2019124.08124.79123.44124.22124.221,304,700
Aug 16, 2019119.29121.65119.25121.29121.291,970,800
Aug 15, 2019117.98118.60115.93117.84117.842,798,000
Aug 14, 2019120.76121.32117.08117.21117.212,990,700
Aug 13, 2019120.51125.93120.23124.50124.502,817,600
Aug 12, 2019122.38122.94119.92120.87120.871,367,700
Aug 09, 2019124.70125.25122.19123.85123.852,510,800
Aug 08, 2019122.25125.52121.74125.47125.471,685,000
Aug 07, 2019117.87121.56115.93120.85120.853,472,000
Aug 06, 2019119.19120.95117.83120.78120.782,446,700
Aug 05, 2019121.14121.22115.67117.72117.723,510,200
Aug 02, 2019126.06126.25123.51125.24125.242,465,400
Aug 01, 2019129.31132.15126.16126.88126.883,081,300
Jul 31, 2019132.33132.52127.30129.18129.182,736,300
Jul 30, 2019131.40132.51131.07132.18132.18892,200
Jul 29, 2019133.14133.19132.24132.84132.84761,900
Jul 26, 2019132.21133.46132.10133.28133.281,002,300
Jul 25, 2019132.41132.41130.75131.53131.531,087,700
Jul 24, 2019130.90132.80130.79132.80132.80966,300
Jul 23, 2019130.83131.62130.06131.60131.60806,200
Jul 22, 2019129.53130.29129.04129.77129.77810,900
Jul 19, 2019131.68131.81128.98129.15129.151,401,500
Jul 18, 2019129.19130.98128.76130.64130.641,392,000
Jul 17, 2019131.46131.59129.69129.69129.69999,300
Jul 16, 2019132.30132.46131.21131.50131.50904,200
Jul 15, 2019132.72132.73131.92132.40132.40748,000
Jul 12, 2019131.61132.38131.33132.33132.33763,400
Jul 11, 2019131.19131.39130.19131.11131.111,054,800
Jul 10, 2019130.40131.46129.87130.53130.531,191,000
Jul 09, 2019127.91129.64127.88129.43129.43803,200
Jul 08, 2019129.21129.52128.53129.01129.011,203,100
Jul 05, 2019129.62130.65128.36130.46130.461,314,200
Jul 03, 2019129.44130.81129.26130.78130.78938,700
Jul 02, 2019128.07128.83127.27128.79128.791,024,500
Jul 01, 2019129.01129.21127.01128.10128.101,776,700
Jun 28, 2019125.53126.36125.07126.01126.011,022,100
Jun 27, 2019124.47125.09124.13124.68124.68866,300
Jun 26, 2019124.87125.35123.67123.73123.73927,700
Jun 25, 2019126.58126.58123.95124.04124.041,210,600
Jun 25, 20190.266 Dividend
Jun 24, 2019127.28127.58126.66126.84126.57820,500
Jun 21, 2019127.22128.44126.92127.16126.891,172,600
Jun 20, 2019127.67127.88125.60127.48127.211,074,500
Jun 19, 2019124.72125.63123.79125.20124.941,033,000
Jun 18, 2019123.72125.60123.42124.48124.221,431,300
Jun 17, 2019122.18122.77121.89122.13121.87807,000
Jun 14, 2019121.96122.53121.28121.94121.68687,800
Jun 13, 2019122.13122.59121.46122.37122.111,070,500
Jun 12, 2019121.51122.02120.81121.31121.06971,300
Jun 11, 2019123.51123.85121.15121.74121.481,474,700
Jun 10, 2019122.14123.36121.72121.83121.571,840,700
Jun 07, 2019119.29121.70119.12120.65120.401,949,600
Jun 06, 2019117.07118.97116.50118.34118.091,886,900
Jun 05, 2019116.35116.86114.67116.80116.561,740,900
Jun 04, 2019112.13114.99111.73114.82114.581,983,200
Jun 03, 2019110.66111.68108.88110.06109.833,343,000
May 31, 2019111.43112.19110.64110.68110.452,181,400
May 30, 2019113.78114.57112.76113.72113.481,333,400
May 29, 2019113.67114.04111.87113.23112.992,291,000
May 28, 2019117.14118.03114.69114.71114.471,520,000
May 24, 2019117.74118.08116.33116.88116.63884,200
May 23, 2019117.27117.30115.13116.47116.232,085,300
May 22, 2019119.18120.20118.94119.41119.161,223,000
May 21, 2019119.54120.46119.33120.10119.85930,500
May 20, 2019118.11119.21117.31118.07117.821,374,700
May 17, 2019118.99121.89118.99119.64119.391,808,700
May 16, 2019119.60122.44119.56121.16120.911,500,900
May 15, 2019116.13119.58115.94118.94118.692,295,400
May 14, 2019116.48119.03116.40117.66117.411,191,600
May 13, 2019116.88117.79114.79115.59115.352,743,300
May 10, 2019119.63122.37116.81121.58121.332,575,200
May 09, 2019119.29121.07117.65120.50120.252,144,800
May 08, 2019121.30122.90120.71121.30121.051,377,200
May 07, 2019123.55124.11119.81121.64121.382,260,200
May 06, 2019122.74126.25122.44125.83125.571,547,700
May 03, 2019125.87127.15125.67126.88126.611,051,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...