ProShares Ultra S&P500 (SSO) Historical Stock Data

75.11 ↑0.01 (0.01%)

As of May 8, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SSO is down -0.31% a day on average. There have been 14 days where ProShares Ultra S&P500 closed green and 16 days where SSO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-08	74.54	75.11	↑$0.57 (0.76%)	74.51	75.25	1.82M
2024-05-07	75.22	75.10	↓$0.12 (-0.16%)	74.91	75.51	2.80M
2024-05-06	74.16	74.95	↑$0.79 (1.07%)	74.02	74.95	2.02M
2024-05-03	73.38	73.46	↑$0.08 (0.11%)	72.68	73.77	3.14M
2024-05-02	71.44	71.66	↑$0.22 (0.31%)	70.13	71.91	4.43M
2024-05-01	70.68	70.39	↓$0.29 (-0.41%)	70.27	72.61	4.32M
2024-04-30	72.76	70.87	↓$1.89 (-2.60%)	70.87	73.05	3.19M
2024-04-29	73.19	73.19	↑$0.00 (0.00%)	72.43	73.40	2.37M
2024-04-26	72.16	72.71	↑$0.55 (0.76%)	71.99	73.16	6.21M
2024-04-25	70.12	71.32	↑$1.20 (1.71%)	69.66	71.58	4.46M
2024-04-24	72.27	71.95	↓$0.32 (-0.44%)	71.31	72.50	2.96M
2024-04-23	70.95	72.04	↑$1.09 (1.54%)	70.80	72.15	6.99M
2024-04-22	69.84	70.33	↑$0.49 (0.70%)	69.19	71.13	3.50M
2024-04-19	70.32	69.11	↓$1.21 (-1.72%)	68.75	70.61	4.64M
2024-04-18	71.03	70.33	↓$0.70 (-0.99%)	70.08	71.65	4.01M
2024-04-17	72.25	70.66	↓$1.59 (-2.20%)	70.29	72.29	5.01M
2024-04-16	71.92	71.55	↓$0.37 (-0.51%)	71.17	72.39	10.10M
2024-04-15	74.92	71.81	↓$3.11 (-4.15%)	71.58	74.95	6.29M
2024-04-12	74.71	73.66	↓$1.05 (-1.41%)	73.19	75.14	4.67M
2024-04-11	75.11	75.80	↑$0.69 (0.92%)	74.07	76.22	6.56M
2024-04-10	74.52	74.71	↑$0.19 (0.25%)	74.12	75.30	5.69M
2024-04-09	76.62	76.23	↓$0.39 (-0.51%)	74.80	76.67	3.71M
2024-04-08	76.20	76.07	↓$0.13 (-0.17%)	75.85	76.51	2.21M
2024-04-05	74.87	76.02	↑$1.15 (1.54%)	74.75	76.60	3.95M
2024-04-04	77.55	74.45	↓$3.10 (-4.00%)	74.39	77.65	5.12M
2024-04-03	75.88	76.39	↑$0.51 (0.67%)	75.87	76.83	2.30M
2024-04-02	76.04	76.22	↑$0.18 (0.24%)	75.54	76.27	6.20M
2024-04-01	77.73	77.25	↓$0.48 (-0.62%)	76.88	77.89	2.53M
2024-03-29	77.57	77.52	↓$0.05 (-0.06%)	77.44	77.96	1.98M
2024-03-28	77.57	77.52	↓$0.05 (-0.06%)	77.44	77.96	1.98M