Stock listing
NYSE Arca:SSO ProShares Ultra S&P 500 Stock
Follow ProShares Ultra S&P 500 into a list and get an email when it puts out news.
Share price · AMEX:SSO
$67.43 USD +0.41 (+0.6%)
Close on Nov 3, 2026
- Day range
- $67.07 – $67.90 USDNov 3, 2026
- Volume
- 21.08M sharesNov 3, 2026
- Traded on an average day
- $250.9M USDMedian day 2.85M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:SSO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $67.43 | +0.41 | +0.6% | $67.12 | $67.90 | $67.07 | 21,080,553 | |
| $67.02 | -0.65 | -1.0% | $68.33 | $69.12 | $66.95 | 6,063,309 | |
| $67.67 | -2.56 | -3.6% | $68.71 | $68.72 | $66.72 | 5,448,263 | |
| $70.23 | -0.54 | -0.8% | $70.10 | $70.45 | $69.73 | 2,916,853 | |
| $70.77 | +0.49 | +0.7% | $70.59 | $70.93 | $70.20 | 2,554,176 | |
| $70.28 | +0.80 | +1.2% | $69.88 | $70.54 | $69.46 | 2,018,528 | |
| $69.48 | +0.96 | +1.4% | $68.93 | $69.94 | $68.83 | 3,804,322 | |
| $68.52 | -0.80 | -1.2% | $68.57 | $69.18 | $68.33 | 3,789,622 | |
| $69.32 | -1.68 | -2.4% | $69.74 | $69.98 | $68.79 | 4,660,085 | |
| $71.00 | +0.73 | +1.0% | $70.63 | $71.24 | $70.15 | 4,841,455 | |
| $70.27 | +0.44 | +0.6% | $69.68 | $70.85 | $69.40 | 6,831,216 | |
| $69.83 | +0.58 | +0.8% | $69.92 | $70.54 | $69.71 | 3,954,128 | |
| $69.25 | -1.57 | -2.2% | $71.06 | $71.07 | $68.77 | 5,167,754 | |
| $70.82 | +0.36 | +0.5% | $69.82 | $71.02 | $69.49 | 3,057,500 | |
| $70.46 | -1.57 | -2.2% | $71.44 | $71.69 | $69.93 | 3,630,400 | |
| $72.03 | -0.01 | 0.0% | $71.91 | $72.16 | $71.64 | 2,818,900 | |
| $72.04 | -0.08 | -0.1% | $72.16 | $72.28 | $71.85 | 2,061,200 | |
| $72.12 | +0.83 | +1.2% | $71.72 | $72.28 | $71.51 | 4,365,500 | |
| $71.29 | -0.63 | -0.9% | $71.48 | $71.90 | $70.68 | 3,541,300 | |
| $71.92 | -0.38 | -0.5% | $71.67 | $72.06 | $71.26 | 4,616,200 | |
| $72.30 | +0.77 | +1.1% | $72.13 | $72.76 | $72.08 | 1,955,400 | |
| $71.53 | +0.95 | +1.3% | $70.58 | $71.84 | $70.58 | 2,428,000 | |
| $70.58 | +0.99 | +1.4% | $70.76 | $71.13 | $70.14 | 4,867,700 | |
| $69.59 | +0.26 | +0.4% | $69.66 | $69.87 | $68.64 | 3,964,400 | |
| $69.33 | -0.33 | -0.5% | $70.02 | $70.59 | $69.27 | 2,774,800 | |
| $69.66 | -0.23 | -0.3% | $70.13 | $70.16 | $69.32 | 2,456,300 | |
| $69.89 | -1.09 | -1.5% | $70.42 | $70.63 | $69.57 | 4,323,600 | |
| $70.98 | +0.72 | +1.0% | $70.51 | $71.14 | $70.06 | 2,341,700 | |
| $70.26 | -0.12 | -0.2% | $69.66 | $70.56 | $69.53 | 2,150,900 | |
| $70.38 | -1.16 | -1.6% | $71.30 | $71.34 | $70.14 | 2,518,900 | |
| $71.54 | -0.01 | 0.0% | $71.62 | $71.85 | $71.40 | 2,989,000 | |
| $71.55 | +2.16 | +3.1% | $70.24 | $71.82 | $70.21 | 9,408,600 | |
| $69.39 | +0.10 | +0.1% | $69.39 | $69.48 | $68.74 | 1,990,734 | |
| $69.29 | +1.52 | +2.2% | $69.40 | $69.44 | $68.82 | 2,527,633 | |
| $67.77 | -0.61 | -0.9% | $68.74 | $69.12 | $66.94 | 2,650,221 | |
| $68.38 | -0.61 | -0.9% | $68.85 | $68.91 | $68.15 | 1,852,658 | |
| $68.99 | -0.64 | -0.9% | $68.67 | $69.49 | $68.47 | 2,664,883 | |
| $69.63 | +1.13 | +1.6% | $69.72 | $70.02 | $69.53 | 3,298,852 | |
| $68.50 | -0.85 | -1.2% | $68.55 | $68.91 | $68.30 | 3,334,225 | |
| $69.35 | -0.66 | -0.9% | $69.66 | $69.71 | $69.08 | 2,575,974 | |
| $70.01 | -0.79 | -1.1% | $70.58 | $70.69 | $69.86 | 3,019,416 | |
| $70.80 | -0.57 | -0.8% | $71.14 | $71.29 | $70.59 | 1,798,996 | |
| $71.37 | +1.44 | +2.1% | $70.42 | $71.55 | $70.35 | 2,139,362 | |
| $69.93 | +0.62 | +0.9% | $69.44 | $70.16 | $69.30 | 2,073,498 | |
| $69.31 | -0.98 | -1.4% | $69.37 | $69.85 | $68.91 | 6,145,168 | |
| $70.29 | -0.45 | -0.6% | $70.36 | $70.48 | $69.88 | 2,819,233 | |
| $70.74 | -0.33 | -0.5% | $71.18 | $71.84 | $70.55 | 2,489,974 | |
| $71.07 | +0.91 | +1.3% | $70.63 | $71.32 | $70.39 | 6,302,874 | |
| $70.16 | +0.01 | 0.0% | $69.92 | $70.41 | $69.80 | 1,731,601 | |
| $70.15 | +0.42 | +0.6% | $70.20 | $70.31 | $69.65 | 4,092,981 | |
| $69.73 | -0.42 | -0.6% | $69.97 | $70.04 | $69.48 | 2,872,499 | |
| $70.15 | +0.54 | +0.8% | $70.22 | $70.54 | $69.87 | 1,973,256 | |
| $69.61 | -1.20 | -1.7% | $70.24 | $70.63 | $69.52 | 2,183,322 | |
| $70.81 | +0.28 | +0.4% | $71.05 | $71.44 | $70.65 | 2,750,736 | |
| $70.53 | -0.97 | -1.4% | $70.76 | $70.91 | $70.44 | 3,371,954 | |
| $71.50 | -0.70 | -1.0% | $72.17 | $72.27 | $71.47 | 2,166,999 | |
| $72.20 | -0.32 | -0.4% | $72.61 | $72.67 | $72.04 | 2,521,510 | |
| $72.52 | +0.98 | +1.4% | $71.98 | $72.80 | $71.85 | 1,857,974 | |
| $71.54 | +0.38 | +0.5% | $71.94 | $71.97 | $71.31 | 2,111,700 | |
| $71.16 | -0.50 | -0.7% | $71.93 | $71.93 | $70.98 | 1,579,479 | |
| $71.66 | -0.02 | 0.0% | $71.57 | $72.03 | $71.45 | 2,300,610 | |
| $71.68 | +0.80 | +1.1% | $71.31 | $71.83 | $71.05 | 3,802,623 | |
| $70.88 | -0.24 | -0.3% | $71.17 | $71.48 | $70.68 | 2,078,957 | |
| $71.12 | -0.27 | -0.4% | $72.24 | $72.42 | $71.06 | 3,441,144 | |
| $71.39 | +2.45 | +3.6% | $69.46 | $71.79 | $69.45 | 4,986,178 | |
| $68.94 | +1.95 | +2.9% | $67.44 | $69.09 | $67.40 | 3,592,949 |
- Ticker
- NYSE Arca:SSO
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
ProShares Ultra S&P 500 on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares Ultra S&P 500.