SSO - ProShares Ultra S&P500

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020159.91160.34159.29160.22160.221,137,400
Jan 16, 2020157.99159.14157.78159.12159.121,076,600
Jan 15, 2020155.82157.40155.71156.54156.541,413,700
Jan 14, 2020155.94157.00155.37155.90155.901,680,800
Jan 13, 2020154.95156.39154.48156.35156.35961,200
Jan 10, 2020155.88155.96153.81154.25154.251,071,500
Jan 09, 2020154.76155.27154.15155.16155.16865,000
Jan 08, 2020151.78154.39151.46153.06153.061,900,600
Jan 07, 2020151.83152.32151.07151.52151.52941,500
Jan 06, 2020149.45152.49149.37152.41152.411,615,200
Jan 03, 2020150.06152.44150.02151.27151.271,643,800
Jan 02, 2020152.40153.59151.43153.55153.551,345,300
Dec 31, 2019149.55151.06149.21150.84150.841,639,400
Dec 30, 2019151.85151.95149.63150.17150.171,862,100
Dec 27, 2019152.67152.68151.29151.79151.791,046,100
Dec 26, 2019150.69151.88150.69151.85151.85691,400
Dec 24, 2019150.56150.61150.04150.37150.37556,000
Dec 24, 20190.269 Dividend
Dec 23, 2019150.97150.99150.47150.62150.35837,300
Dec 20, 2019149.92150.83149.87150.38150.111,322,600
Dec 19, 2019147.82148.96147.81148.87148.60874,800
Dec 18, 2019148.06148.31147.67147.70147.44635,300
Dec 17, 2019148.07148.31147.62147.67147.41629,400
Dec 16, 2019147.37148.23147.34147.62147.36866,500
Dec 13, 2019145.24146.88144.41145.63145.372,086,300
Dec 12, 2019142.99146.26142.79145.45145.192,770,700
Dec 11, 2019142.67143.28142.29143.02142.761,319,100
Dec 10, 2019142.49143.17141.60142.21141.961,137,200
Dec 09, 2019143.07143.74142.51142.60142.35769,300
Dec 06, 2019142.82143.90142.82143.45143.19921,100
Dec 05, 2019141.09141.10139.63140.94140.691,583,300
Dec 04, 2019139.73141.02139.43140.46140.21948,900
Dec 03, 2019137.90138.81136.54138.69138.442,172,100
Dec 02, 2019143.32143.32140.22140.65140.401,642,500
Nov 29, 2019143.59143.85142.86143.03142.77575,900
Nov 27, 2019143.44144.16143.16144.16143.90599,800
Nov 26, 2019142.36143.10142.00142.93142.67564,400
Nov 25, 2019141.04142.30141.04142.27142.021,154,100
Nov 22, 2019140.26140.37139.14140.13139.88766,600
Nov 21, 2019140.04140.17138.75139.56139.31670,000
Nov 20, 2019140.48140.96138.45140.02139.771,337,200
Nov 19, 2019141.77141.77140.43141.00140.75695,800
Nov 18, 2019140.72141.40140.29141.13140.88796,900
Nov 15, 2019140.23140.99139.66140.98140.73917,600
Nov 14, 2019138.26139.04137.68138.95138.70949,700
Nov 13, 2019137.54138.97137.29138.58138.331,129,000
Nov 12, 2019138.28139.42137.75138.47138.221,530,000
Nov 11, 2019137.17138.12137.00137.98137.73518,200
Nov 08, 2019137.49138.52136.78138.52138.27757,400
Nov 07, 2019138.13138.95137.36137.85137.601,157,900
Nov 06, 2019136.85137.13135.96136.92136.681,093,100
Nov 05, 2019137.31137.64136.57136.83136.59767,000
Nov 04, 2019137.59137.72136.81137.12136.881,521,400
Nov 01, 2019134.96136.16134.78136.16135.921,257,800
Oct 31, 2019134.29134.29132.20133.59133.351,468,400
Oct 30, 2019133.77134.74132.44134.41134.171,470,400
Oct 29, 2019133.37134.44133.25133.57133.331,165,200
Oct 28, 2019133.30134.13133.30133.72133.48929,400
Oct 25, 2019130.59132.71130.54132.23131.991,115,200
Oct 24, 2019131.59131.68130.33131.16130.93770,800
Oct 23, 2019129.71130.76129.51130.71130.48679,600
Oct 22, 2019131.37131.57129.84129.94129.711,117,800
Oct 21, 2019130.36131.00129.92130.91130.68833,000
Oct 18, 2019129.75130.34128.22129.08128.851,233,100
Oct 17, 2019130.60131.08129.59130.19129.961,076,700
Oct 16, 2019129.45130.13129.08129.52129.29873,900
Oct 15, 2019128.37130.64128.31129.96129.731,370,900
Oct 14, 2019127.40128.01127.11127.50127.27875,500
Oct 11, 2019127.70129.80127.58127.73127.502,169,900
Oct 10, 2019123.34125.95123.22125.09124.871,765,200
Oct 09, 2019123.06124.35122.47123.41123.191,753,900
Oct 08, 2019123.32124.03121.20121.21120.992,549,500
Oct 07, 2019125.42126.96124.84125.12124.901,614,200
Oct 04, 2019123.52126.41123.50126.15125.922,139,300
Oct 03, 2019120.69122.85118.22122.84122.623,158,200
Oct 02, 2019123.88123.88119.73120.99120.773,049,000
Oct 01, 2019129.27129.88125.16125.40125.181,717,400
Sep 30, 2019127.73129.11127.71128.45128.22992,600
Sep 27, 2019129.41129.50125.80127.29127.061,773,500
Sep 26, 2019129.27129.43127.33128.71128.481,974,700
Sep 25, 2019127.77129.67126.39129.18128.951,494,700
Sep 24, 2019130.85131.19126.83127.74127.512,194,000
Sep 23, 2019129.20130.46129.00129.81129.58899,900
Sep 20, 2019131.71131.94129.13129.78129.551,380,700
Sep 19, 2019131.50132.51130.81131.13130.901,305,300
Sep 18, 2019130.64131.26128.66131.21130.981,415,300
Sep 17, 2019130.11131.10130.03131.02130.79573,200
Sep 16, 2019130.06130.76129.74130.40130.17771,100
Sep 13, 2019131.82132.13130.85131.22130.99581,700
Sep 12, 2019131.35132.41130.65131.45131.221,305,700
Sep 11, 2019128.99130.58128.43130.54130.311,279,400
Sep 10, 2019128.00128.78126.83128.78128.55709,400
Sep 09, 2019129.62129.67127.89128.76128.53671,300
Sep 06, 2019128.83129.26128.17128.67128.441,279,900
Sep 05, 2019127.60129.31127.48128.50128.271,135,500
Sep 04, 2019124.55125.28123.78125.22125.001,047,300
Sep 03, 2019122.37123.19121.22122.51122.291,590,800
Aug 30, 2019125.46125.48123.09123.96123.741,390,800
Aug 29, 2019123.39124.56122.44124.08123.861,753,700
Aug 28, 2019118.69121.17118.00120.97120.751,559,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...