Canada markets close in 5 hours 22 minutes

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.78+1.46 (+2.05%)
As of 10:38AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202472.1672.9271.9972.7872.781,840,551
Apr 25, 202470.1271.5869.6671.3271.324,481,800
Apr 24, 202472.2772.5071.3171.9571.953,103,000
Apr 23, 202470.9572.1570.8072.0472.047,100,700
Apr 22, 202469.8471.1369.1870.3370.333,541,800
Apr 19, 202470.3270.6168.7569.1169.114,595,800
Apr 18, 202471.0371.6570.0870.3370.334,087,100
Apr 17, 202472.2572.2970.2870.6670.665,108,400
Apr 16, 202471.9272.3971.1771.5571.5510,112,900
Apr 15, 202474.9274.9571.5871.8171.816,335,000
Apr 12, 202474.7175.1473.1873.6673.664,717,000
Apr 11, 202475.1176.2274.0775.8075.806,572,700
Apr 10, 202474.5275.3074.1274.7174.715,705,800
Apr 09, 202476.6276.6774.8076.2376.233,726,500
Apr 08, 202476.2076.5175.8576.0776.072,260,100
Apr 05, 202474.8776.6074.7476.0276.023,965,800
Apr 04, 202477.5577.6574.3974.4574.455,156,700
Apr 03, 202475.8876.8375.8776.3976.392,316,500
Apr 02, 202476.0476.2775.5376.2276.226,214,400
Apr 01, 202477.7377.8976.8877.2577.252,538,500
Mar 28, 202477.5777.9677.4477.5277.521,976,600
Mar 27, 202477.1377.5876.4777.5877.582,668,800
Mar 26, 202477.0477.1476.2276.3076.301,852,100
Mar 25, 202476.6376.9776.5876.6576.651,393,600
Mar 22, 202477.3377.4876.9977.1177.114,221,000
Mar 21, 202477.7477.9477.2977.3477.342,260,800
Mar 20, 202475.5476.9475.3276.8976.892,932,000
Mar 20, 20240.178 Dividend
Mar 19, 202474.6575.7874.3875.7475.562,096,900
Mar 18, 202475.2075.6474.7774.9174.732,477,100
Mar 15, 202474.1274.5673.5974.0173.843,458,500
Mar 14, 202475.6475.7074.1575.0574.873,326,900
Mar 13, 202475.7275.7874.9975.4375.251,916,200
Mar 12, 202474.6775.8273.9475.6675.482,675,800
Mar 11, 202473.8374.2473.2774.0873.912,643,200
Mar 08, 202475.3276.1274.0574.2574.084,588,700
Mar 07, 202474.6475.4574.3875.1674.982,255,500
Mar 06, 202473.9474.3773.3373.7173.542,502,500
Mar 05, 202473.8774.0072.3272.9872.812,882,800
Mar 04, 202474.4275.0374.4174.4674.293,539,000
Mar 01, 202473.5374.7873.4374.6674.482,483,000
Feb 29, 202473.3273.7772.5273.2973.122,936,400
Feb 28, 202472.5572.9972.4472.7972.621,400,600
Feb 27, 202472.9573.0872.4073.0172.841,613,000
Feb 26, 202473.4373.5672.7372.7872.615,792,800
Feb 23, 202473.7273.9873.1173.3373.162,416,200
Feb 22, 202472.2473.5071.9773.2473.073,401,700
Feb 21, 202469.8570.4069.3270.3570.182,470,600
Feb 20, 202470.5370.7169.5970.2670.093,037,700
Feb 16, 202471.6971.9970.8471.0470.875,335,700
Feb 15, 202471.0071.8170.8671.7771.602,905,700
Feb 14, 202470.3470.9869.6770.8470.673,100,000
Feb 13, 202469.7370.1068.6369.6069.446,521,400
Feb 12, 202471.6572.2971.3871.5671.392,103,400
Feb 09, 202471.0171.7870.8971.6771.502,295,000
Feb 08, 202470.7870.9670.5770.8670.691,803,900
Feb 07, 202470.3270.9470.0670.8070.632,500,700
Feb 06, 202469.5569.7669.1369.6669.502,143,500
Feb 05, 202469.6169.7368.6469.2969.138,296,800
Feb 02, 202468.5070.2868.4169.8069.644,203,700
Feb 01, 202467.1168.3966.8968.3968.233,979,900
Jan 31, 202468.3068.4166.6866.6966.535,163,500
Jan 30, 202468.8569.1468.7268.9268.764,752,600
Jan 29, 202468.0869.0967.9269.0668.902,762,300
Jan 26, 202468.0768.4767.7668.0267.862,335,200
Jan 25, 202468.0568.2667.4768.2068.042,359,200
Jan 24, 202468.1468.4267.3967.4767.316,095,800
Jan 23, 202467.1367.4266.8067.3867.221,801,100
Jan 22, 202467.1167.4666.7966.9766.813,385,800
Jan 19, 202465.4166.7865.2166.6966.536,800,400
Jan 18, 202464.4165.2464.0065.0964.943,086,500
Jan 17, 202463.8764.1263.3363.9963.843,578,700
Jan 16, 202464.8165.1864.2164.7164.567,637,200
Jan 12, 202465.5265.7564.8365.2065.053,538,700
Jan 11, 202465.4965.6264.0365.1565.003,450,900
Jan 10, 202464.6065.4864.5265.2465.092,258,000
Jan 09, 202463.9964.8163.8464.5164.366,501,700
Jan 08, 202463.0664.7863.0564.7464.593,292,600
Jan 05, 202462.8263.6262.5462.9562.808,825,300
Jan 04, 202463.0763.7762.7362.7962.642,780,800
Jan 03, 202463.6963.8963.0763.2363.084,373,600
Jan 02, 202464.1764.5763.7164.3064.153,399,400
Dec 29, 202365.3765.5164.4965.0764.922,364,500
Dec 28, 202365.4865.6665.3365.4265.271,566,800
Dec 27, 202365.1465.4765.0065.4165.262,119,000
Dec 26, 202364.7965.4564.7665.1765.021,737,800
Dec 22, 202364.7465.1564.1564.6764.523,041,200
Dec 21, 202364.0564.5063.3964.4164.263,100,300
Dec 20, 202364.8565.3663.1563.1763.024,504,200
Dec 20, 20230.118 Dividend
Dec 19, 202364.5865.2364.5865.2264.951,984,500
Dec 18, 202364.1664.7064.1264.4664.191,963,900
Dec 15, 202363.7764.0863.5063.7363.472,631,800
Dec 14, 202364.1164.4263.2263.9863.713,452,500
Dec 13, 202361.9963.6561.8763.5663.302,763,200
Dec 12, 202361.2361.9160.9661.9061.641,775,900
Dec 11, 202360.7361.3960.6461.3461.092,914,200
Dec 08, 202360.1761.0160.0960.8660.613,146,600
Dec 07, 202360.0060.5359.8760.3660.111,963,300
Dec 06, 202360.5460.5659.3759.4959.242,643,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...