ProShares - (SSO)
AMEX: SSO
· Real-Time Price · USD
113.02
0.89 (0.79%)
At close: Oct 01, 2025, 3:39 PM
SSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 111.06 | 112.31 | 110.63 | 112.13 | n/a | 0.73% | 1,755,430 |
| Sep 29, 2025 | 111.58 | 111.84 | 110.73 | 111.32 | 111.32 | 0.55% | 1,595,300 |
| Sep 26, 2025 | 109.97 | 110.91 | 109.46 | 110.71 | 110.71 | 1.10% | 1,919,600 |
| Sep 25, 2025 | 109.49 | 109.98 | 108.32 | 109.51 | 109.51 | -0.93% | 2,579,708 |
| Sep 24, 2025 | 111.68 | 111.71 | 110.09 | 110.54 | 110.54 | -0.88% | 1,622,116 |
| Sep 23, 2025 | 112.65 | 112.88 | 111.08 | 111.52 | 111.33 | -1.06% | 1,795,808 |
| Sep 22, 2025 | 111.13 | 112.86 | 111.13 | 112.71 | 112.52 | 0.95% | 1,092,900 |
| Sep 19, 2025 | 111.23 | 111.97 | 110.59 | 111.65 | 111.46 | 0.89% | 1,228,409 |
| Sep 18, 2025 | 110.50 | 111.51 | 109.99 | 110.66 | 110.47 | 0.95% | 1,326,841 |
| Sep 17, 2025 | 109.91 | 110.49 | 107.98 | 109.62 | 109.44 | -0.25% | 2,025,649 |
| Sep 16, 2025 | 110.39 | 110.51 | 109.66 | 109.90 | 109.72 | -0.30% | 1,048,315 |
| Sep 15, 2025 | 109.82 | 110.29 | 109.72 | 110.23 | 110.04 | 1.06% | 1,239,327 |
| Sep 12, 2025 | 109.17 | 109.66 | 108.94 | 109.07 | 108.89 | -0.12% | 2,555,632 |
| Sep 11, 2025 | 108.09 | 109.41 | 107.90 | 109.20 | 109.02 | 1.62% | 1,463,735 |
| Sep 10, 2025 | 107.93 | 108.20 | 106.92 | 107.46 | 107.28 | 0.57% | 1,656,600 |
| Sep 9, 2025 | 106.40 | 107.01 | 105.82 | 106.85 | 106.67 | 0.46% | 1,586,825 |
| Sep 8, 2025 | 106.32 | 106.70 | 105.88 | 106.36 | 106.18 | 0.47% | 1,790,503 |
| Sep 5, 2025 | 107.25 | 107.50 | 104.60 | 105.86 | 105.68 | -0.58% | 2,221,631 |
| Sep 4, 2025 | 105.01 | 106.53 | 104.68 | 106.48 | 106.30 | 1.65% | 1,470,022 |
| Sep 3, 2025 | 104.45 | 104.95 | 103.74 | 104.75 | 104.57 | 1.02% | 1,847,142 |
Page 1 of 136