MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SSO — ProShares Ultra S&P500
NYSE ArcaProShares Ultra S&P500
$71.93
-0.37(-0.51%)
- O
- 71.67
- H
- 72.06
- L
- 71.26
- V
- 4.59M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$71.93
Period Return+83.66%
Period High$72.80
Period Low$37.85
Avg Daily Volume4.19M
Total Trading Days365
SSO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $71.67 | $72.06 | $71.26 | $71.93 | $-0.37 | -0.51% | 4,593,187 | $71.77 | $71.26 $72.06 |
| Oct 6, 2026 | $72.13 | $72.76 | $72.08 | $72.30 | +$0.77 | +1.08% | 1,962,751 | $72.41 | $72.08 $72.76 |
| Oct 5, 2026 | $70.58 | $71.84 | $70.58 | $71.53 | +$0.95 | +1.35% | 2,434,467 | $71.21 | $70.58 $71.84 |
| Oct 2, 2026 | $70.76 | $71.13 | $70.14 | $70.58 | +$0.99 | +1.42% | 4,869,505 | $70.59 | $70.14 $71.13 |
| Oct 1, 2026 | $69.66 | $69.87 | $68.64 | $69.59 | +$0.26 | +0.38% | 3,964,381 | $69.40 | $68.64 $69.87 |
| Sep 30, 2026 | $70.02 | $70.59 | $69.27 | $69.33 | $-0.33 | -0.47% | 2,774,792 | $69.94 | $69.27 $70.59 |
| Sep 29, 2026 | $70.13 | $70.16 | $69.32 | $69.66 | $-0.23 | -0.33% | 2,456,346 | $69.71 | $69.32 $70.16 |
| Sep 28, 2026 | $70.42 | $70.63 | $69.57 | $69.89 | $-1.09 | -1.54% | 4,326,696 | $70.06 | $69.57 $70.63 |
| Sep 25, 2026 | $70.51 | $71.14 | $70.06 | $70.98 | +$0.72 | +1.02% | 2,346,852 | $70.77 | $70.06 $71.14 |
| Sep 24, 2026 | $69.66 | $70.56 | $69.53 | $70.26 | $-0.12 | -0.17% | 2,150,863 | $70.04 | $69.53 $70.56 |
| Sep 23, 2026 | $71.30 | $71.34 | $70.14 | $70.38 | $-1.16 | -1.62% | 2,523,538 | $70.61 | $70.14 $71.34 |
| Sep 22, 2026 | $71.62 | $71.85 | $71.40 | $71.54 | $-0.01 | -0.01% | 2,988,997 | $71.63 | $71.40 $71.85 |
| Sep 21, 2026 | $70.24 | $71.82 | $70.21 | $71.55 | +$2.16 | +3.11% | 9,408,649 | $71.32 | $70.21 $71.82 |
| Sep 18, 2026 | $69.39 | $69.48 | $68.74 | $69.39 | +$0.10 | +0.14% | 1,990,734 | $69.24 | $68.74 $69.48 |
| Sep 17, 2026 | $69.40 | $69.44 | $68.82 | $69.29 | +$1.52 | +2.24% | 2,527,634 | $69.22 | $68.82 $69.44 |
| Sep 16, 2026 | $68.74 | $69.12 | $66.94 | $67.77 | $-0.61 | -0.89% | 2,650,221 | $68.21 | $66.94 $69.12 |
| Sep 15, 2026 | $68.85 | $68.91 | $68.15 | $68.38 | $-0.61 | -0.88% | 1,852,658 | $68.41 | $68.15 $68.91 |
| Sep 14, 2026 | $68.67 | $69.49 | $68.47 | $68.99 | $-0.64 | -0.92% | 2,664,883 | $69.04 | $68.47 $69.49 |
| Sep 11, 2026 | $69.72 | $70.02 | $69.53 | $69.63 | +$1.13 | +1.65% | 3,298,853 | $69.76 | $69.53 $70.02 |
| Sep 10, 2026 | $68.55 | $68.91 | $68.30 | $68.50 | $-0.85 | -1.23% | 3,334,225 | $68.66 | $68.30 $68.91 |
| Sep 9, 2026 | $69.66 | $69.71 | $69.08 | $69.35 | $-0.66 | -0.94% | 2,575,974 | $69.42 | $69.08 $69.71 |
| Sep 8, 2026 | $70.58 | $70.69 | $69.86 | $70.01 | $-0.79 | -1.12% | 3,019,416 | $70.18 | $69.86 $70.69 |
| Sep 4, 2026 | $71.14 | $71.29 | $70.59 | $70.80 | $-0.57 | -0.80% | 1,798,996 | $70.89 | $70.59 $71.29 |
| Sep 3, 2026 | $70.42 | $71.55 | $70.35 | $71.37 | +$1.44 | +2.06% | 2,139,363 | $71.08 | $70.35 $71.55 |
| Sep 2, 2026 | $69.44 | $70.16 | $69.30 | $69.93 | +$0.62 | +0.89% | 2,073,499 | $69.79 | $69.30 $70.16 |
| Sep 1, 2026 | $69.37 | $69.85 | $68.91 | $69.31 | $-0.98 | -1.39% | 6,145,169 | $69.39 | $68.91 $69.85 |
| Aug 31, 2026 | $70.36 | $70.48 | $69.88 | $70.29 | $-0.45 | -0.64% | 2,819,234 | $70.21 | $69.88 $70.48 |
| Aug 28, 2026 | $71.18 | $71.84 | $70.55 | $70.74 | $-0.33 | -0.46% | 2,489,974 | $71.03 | $70.55 $71.84 |
| Aug 27, 2026 | $70.63 | $71.32 | $70.39 | $71.07 | +$0.91 | +1.30% | 6,302,875 | $71.18 | $70.39 $71.32 |
| Aug 26, 2026 | $69.92 | $70.41 | $69.80 | $70.16 | +$0.01 | +0.01% | 1,731,601 | $70.21 | $69.80 $70.41 |