ProShares Ultra S&P 500 (SSO)
NYSEARCA: SSO · Real-Time Price · USD
58.58
+0.17 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
58.65
+0.07 (0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST
SSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.56 | 59.06 | 58.40 | 58.58 | 58.58 | 0.29% | 2,329,273 |
| Dec 4, 2025 | 58.55 | 58.58 | 57.89 | 58.41 | 58.41 | 0.17% | 2,551,110 |
| Dec 3, 2025 | 57.77 | 58.49 | 57.61 | 58.31 | 58.31 | 0.66% | 2,343,088 |
| Dec 2, 2025 | 57.99 | 58.32 | 57.56 | 57.93 | 57.93 | 0.35% | 2,311,557 |
| Dec 1, 2025 | 57.48 | 58.19 | 57.47 | 57.73 | 57.73 | -0.91% | 3,054,634 |
| Nov 28, 2025 | 57.85 | 58.31 | 57.79 | 58.26 | 58.26 | 1.06% | 1,819,119 |
| Nov 26, 2025 | 57.33 | 58.00 | 57.17 | 57.65 | 57.65 | 1.32% | 3,056,101 |
| Nov 25, 2025 | 55.83 | 57.10 | 55.13 | 56.90 | 56.90 | 1.86% | 6,700,145 |
| Nov 24, 2025 | 54.86 | 56.08 | 54.68 | 55.86 | 55.86 | 2.95% | 3,661,024 |
| Nov 21, 2025 | 53.58 | 55.16 | 52.92 | 54.26 | 54.26 | 1.97% | 6,211,551 |
| Nov 20, 2025 | 56.60 | 57.04 | 53.12 | 53.21 | 53.21 | -3.07% | 5,442,427 |
| Nov 19, 2025 | 54.60 | 55.69 | 54.27 | 54.90 | 54.90 | 0.72% | 7,387,716 |
| Nov 18, 2025 | 54.81 | 55.33 | 53.80 | 54.51 | 54.51 | -1.68% | 15,860,070 |
| Nov 17, 2025 | 56.12 | 56.79 | 54.85 | 55.44 | 55.44 | -1.88% | 14,279,036 |
| Nov 14, 2025 | 55.40 | 57.13 | 55.04 | 56.50 | 56.50 | -0.09% | 9,933,996 |
| Nov 13, 2025 | 57.99 | 58.05 | 56.29 | 56.55 | 56.55 | -3.32% | 6,733,102 |
| Nov 12, 2025 | 58.75 | 58.76 | 58.08 | 58.49 | 58.49 | 0.10% | 3,320,164 |
| Nov 11, 2025 | 57.91 | 58.54 | 57.72 | 58.43 | 58.43 | 0.46% | 3,299,446 |
| Nov 10, 2025 | 57.48 | 58.30 | 57.10 | 58.16 | 58.16 | 3.09% | 5,290,630 |
| Nov 7, 2025 | 55.92 | 56.45 | 54.79 | 56.42 | 56.42 | 0.17% | 10,487,984 |
| Nov 6, 2025 | 57.39 | 57.55 | 56.07 | 56.32 | 56.32 | -2.16% | 7,609,656 |
| Nov 5, 2025 | 57.15 | 58.14 | 57.01 | 57.57 | 57.57 | 0.59% | 4,305,330 |
| Nov 4, 2025 | 57.35 | 58.00 | 57.09 | 57.23 | 57.23 | -2.36% | 5,679,860 |
| Nov 3, 2025 | 59.01 | 59.02 | 58.03 | 58.62 | 58.62 | 0.40% | 4,125,126 |
| Oct 31, 2025 | 58.90 | 58.91 | 57.92 | 58.38 | 58.38 | 0.57% | 9,027,228 |
| Oct 30, 2025 | 58.74 | 59.09 | 58.04 | 58.05 | 58.05 | -2.15% | 6,866,140 |
| Oct 29, 2025 | 59.57 | 59.75 | 58.57 | 59.33 | 59.33 | 0.06% | 8,832,326 |
| Oct 28, 2025 | 59.30 | 59.62 | 58.92 | 59.29 | 59.29 | 0.52% | 4,437,782 |
| Oct 27, 2025 | 58.59 | 59.05 | 58.47 | 58.99 | 58.99 | 2.37% | 4,691,798 |
| Oct 24, 2025 | 57.52 | 57.85 | 57.39 | 57.62 | 57.62 | 1.60% | 4,459,576 |
| Oct 23, 2025 | 56.13 | 56.90 | 56.08 | 56.71 | 56.71 | 1.10% | 3,618,698 |
| Oct 22, 2025 | 56.80 | 56.80 | 55.34 | 56.10 | 56.10 | -1.01% | 6,843,458 |
| Oct 21, 2025 | 56.72 | 56.97 | 56.49 | 56.67 | 56.67 | -0.04% | 3,892,578 |
| Oct 20, 2025 | 56.03 | 56.85 | 56.03 | 56.70 | 56.70 | 2.09% | 9,536,220 |
| Oct 17, 2025 | 54.73 | 55.77 | 54.51 | 55.54 | 55.54 | 1.06% | 7,309,668 |
| Oct 16, 2025 | 55.99 | 56.30 | 54.37 | 54.96 | 54.96 | -1.34% | 8,218,870 |
| Oct 15, 2025 | 55.98 | 56.56 | 54.68 | 55.70 | 55.70 | 0.84% | 12,724,538 |
| Oct 14, 2025 | 54.39 | 55.83 | 53.73 | 55.24 | 55.24 | -0.25% | 5,524,692 |
| Oct 13, 2025 | 54.98 | 55.63 | 54.85 | 55.38 | 55.38 | 3.03% | 5,010,334 |
| Oct 10, 2025 | 56.98 | 57.28 | 53.70 | 53.75 | 53.75 | -5.44% | 9,195,116 |
| Oct 9, 2025 | 57.24 | 57.30 | 56.51 | 56.84 | 56.84 | -0.59% | 4,103,142 |
| Oct 8, 2025 | 56.69 | 57.19 | 56.56 | 57.17 | 57.17 | 1.16% | 2,768,372 |
| Oct 7, 2025 | 57.10 | 57.17 | 56.27 | 56.52 | 56.52 | -0.74% | 3,913,656 |
| Oct 6, 2025 | 56.94 | 57.09 | 56.59 | 56.94 | 56.94 | 0.69% | 2,823,694 |
| Oct 3, 2025 | 56.68 | 57.13 | 56.38 | 56.55 | 56.55 | -0.03% | 3,601,000 |
| Oct 2, 2025 | 56.78 | 56.80 | 56.17 | 56.56 | 56.56 | 0.18% | 2,896,414 |
| Oct 1, 2025 | 55.57 | 56.61 | 55.55 | 56.46 | 56.46 | 0.70% | 4,304,804 |
| Sep 30, 2025 | 55.53 | 56.16 | 55.32 | 56.07 | 56.07 | 0.73% | 3,556,658 |
| Sep 29, 2025 | 55.79 | 55.92 | 55.37 | 55.66 | 55.66 | 0.55% | 3,190,570 |
| Sep 26, 2025 | 54.99 | 55.46 | 54.73 | 55.36 | 55.36 | 1.10% | 3,839,108 |
| Sep 25, 2025 | 54.75 | 54.99 | 54.16 | 54.76 | 54.76 | -0.93% | 5,159,416 |
| Sep 24, 2025 | 55.84 | 55.86 | 55.05 | 55.27 | 55.27 | -0.88% | 3,244,232 |
| Sep 23, 2025 | 56.33 | 56.44 | 55.54 | 55.76 | 55.67 | -1.06% | 3,591,616 |
| Sep 22, 2025 | 55.57 | 56.43 | 55.57 | 56.36 | 56.26 | 0.95% | 2,185,768 |
| Sep 19, 2025 | 55.62 | 55.98 | 55.30 | 55.83 | 55.73 | 0.89% | 2,456,818 |
| Sep 18, 2025 | 55.25 | 55.76 | 55.00 | 55.33 | 55.24 | 0.95% | 2,653,682 |
| Sep 17, 2025 | 54.96 | 55.24 | 53.99 | 54.81 | 54.72 | -0.25% | 4,051,298 |
| Sep 16, 2025 | 55.20 | 55.26 | 54.83 | 54.95 | 54.86 | -0.30% | 2,096,630 |
| Sep 15, 2025 | 54.91 | 55.14 | 54.86 | 55.12 | 55.02 | 1.06% | 2,478,654 |
| Sep 12, 2025 | 54.59 | 54.83 | 54.47 | 54.54 | 54.44 | -0.12% | 5,111,264 |
| Sep 11, 2025 | 54.05 | 54.71 | 53.95 | 54.60 | 54.51 | 1.62% | 2,927,470 |
| Sep 10, 2025 | 53.97 | 54.10 | 53.46 | 53.73 | 53.64 | 0.57% | 3,313,140 |
| Sep 9, 2025 | 53.20 | 53.51 | 52.91 | 53.43 | 53.34 | 0.46% | 3,173,650 |
| Sep 8, 2025 | 53.16 | 53.35 | 52.94 | 53.18 | 53.09 | 0.47% | 3,581,006 |
| Sep 5, 2025 | 53.63 | 53.75 | 52.30 | 52.93 | 52.84 | -0.58% | 4,443,262 |
| Sep 4, 2025 | 52.51 | 53.27 | 52.34 | 53.24 | 53.15 | 1.65% | 2,940,044 |
| Sep 3, 2025 | 52.23 | 52.48 | 51.87 | 52.38 | 52.29 | 1.02% | 3,694,284 |
| Sep 2, 2025 | 51.39 | 51.87 | 50.97 | 51.85 | 51.76 | -1.51% | 5,790,730 |
| Aug 29, 2025 | 53.04 | 53.09 | 52.33 | 52.64 | 52.55 | -1.22% | 3,476,940 |
| Aug 28, 2025 | 53.04 | 53.39 | 52.72 | 53.29 | 53.20 | 0.67% | 2,971,480 |
| Aug 27, 2025 | 52.60 | 53.06 | 52.58 | 52.94 | 52.85 | 0.46% | 2,782,928 |
| Aug 26, 2025 | 52.22 | 52.76 | 52.13 | 52.70 | 52.61 | 0.80% | 2,851,530 |
| Aug 25, 2025 | 52.53 | 52.74 | 52.27 | 52.28 | 52.19 | -0.87% | 3,091,270 |
| Aug 22, 2025 | 51.53 | 52.94 | 51.45 | 52.74 | 52.65 | 3.00% | 6,818,236 |
| Aug 21, 2025 | 51.31 | 51.59 | 50.92 | 51.20 | 51.11 | -0.80% | 3,669,240 |
| Aug 20, 2025 | 51.83 | 51.86 | 50.79 | 51.62 | 51.53 | -0.54% | 10,906,426 |
| Aug 19, 2025 | 52.45 | 52.61 | 51.70 | 51.90 | 51.81 | -1.12% | 4,963,712 |
| Aug 18, 2025 | 52.42 | 52.59 | 52.30 | 52.49 | 52.40 | -0.09% | 3,574,386 |
| Aug 15, 2025 | 52.95 | 52.95 | 52.37 | 52.53 | 52.44 | -0.49% | 2,626,076 |
| Aug 14, 2025 | 52.44 | 52.90 | 52.37 | 52.79 | 52.70 | - | 5,430,962 |
| Aug 13, 2025 | 52.80 | 53.00 | 52.44 | 52.79 | 52.70 | 0.69% | 3,049,708 |
| Aug 12, 2025 | 51.73 | 52.46 | 51.49 | 52.43 | 52.34 | 2.12% | 2,989,296 |
| Aug 11, 2025 | 51.61 | 51.84 | 51.15 | 51.34 | 51.25 | -0.41% | 2,599,328 |
| Aug 8, 2025 | 51.08 | 51.64 | 51.03 | 51.55 | 51.46 | 1.47% | 2,667,480 |
| Aug 7, 2025 | 51.44 | 51.55 | 50.30 | 50.81 | 50.72 | -0.14% | 10,660,766 |
| Aug 6, 2025 | 50.29 | 51.00 | 50.16 | 50.88 | 50.79 | 1.47% | 3,231,172 |
| Aug 5, 2025 | 50.75 | 50.88 | 49.99 | 50.14 | 50.06 | -0.98% | 3,340,674 |
| Aug 4, 2025 | 49.79 | 50.65 | 49.78 | 50.64 | 50.55 | 3.01% | 5,055,272 |
| Aug 1, 2025 | 49.90 | 49.91 | 48.78 | 49.16 | 49.07 | -3.31% | 8,159,992 |
| Jul 31, 2025 | 52.05 | 52.11 | 50.65 | 50.84 | 50.75 | -0.83% | 4,232,968 |
| Jul 30, 2025 | 51.50 | 51.77 | 50.78 | 51.27 | 51.18 | -0.22% | 8,595,946 |
| Jul 29, 2025 | 51.90 | 51.93 | 51.24 | 51.38 | 51.29 | -0.55% | 3,525,938 |
| Jul 28, 2025 | 51.76 | 51.85 | 51.45 | 51.67 | 51.58 | -0.06% | 3,046,618 |
| Jul 25, 2025 | 51.39 | 51.79 | 51.34 | 51.70 | 51.61 | 0.75% | 8,142,610 |
| Jul 24, 2025 | 51.32 | 51.57 | 51.22 | 51.31 | 51.22 | 0.09% | 2,293,446 |
| Jul 23, 2025 | 50.85 | 51.27 | 50.55 | 51.27 | 51.18 | 1.68% | 3,373,962 |
| Jul 22, 2025 | 50.45 | 50.54 | 49.99 | 50.42 | 50.34 | 0.02% | 5,568,164 |
| Jul 21, 2025 | 50.41 | 50.86 | 50.34 | 50.41 | 50.33 | 0.36% | 2,505,462 |
| Jul 18, 2025 | 50.50 | 50.51 | 50.05 | 50.23 | 50.15 | -0.20% | 2,863,440 |
| Jul 17, 2025 | 49.74 | 50.38 | 49.73 | 50.33 | 50.25 | 1.24% | 2,258,102 |