SSO Historical Prices
NYSEARCA: SSOProSharesTrading--Leveraged EquityETFUSD
72.12+0.83 (+1.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 72.28 +0.22%
SSO price history
The price history for ProShares Ultra S&P500 (SSO) on this page begins on June 19, 2006, when the stock closed at $4.42; it most recently closed at $72.12 on October 5, 2026. The highest price in this record is $72.80, reached on August 10, 2026; the latest close is 0.9% below that peak. Across the 19 complete calendar years in the table, SSO finished higher in 13 and lower in 6. Its best year was 2021 (+60.2%) and its worst was 2008 (-63.9%).
Over roughly 20 years the share price changed +1531.5%, a 14.7% compound annual price return (excluding dividends). In the last 12 months alone, SSO has gained 26.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SSO returns
1 week
+2.18%
1 month
+3.99%
3 months
+4.95%
6 months
+27.69%
Year to date
+24.52%
1 year
+26.89%
3 years
+165.88%
5 years
+123.35%
SSO price return, excluding dividends.
SSO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.12 | +24.13% |
| 2025 | 58.10 | +23.25% |
| 2024 | 47.14 | +44.89% |
| 2023 | 32.54 | +46.39% |
| 2022 | 22.23 | -39.26% |
| 2021 | 36.59 | +60.23% |
| 2020 | 22.84 | +20.78% |
| 2019 | 18.91 | +60.19% |
| 2018 | 11.80 | -13.71% |
| 2017 | 13.68 | +43.72% |
| 2016 | 9.52 | +20.86% |
| 2015 | 7.88 | -1.67% |
| 2014 | 8.01 | +27.55% |
| 2013 | 6.28 | +58.13% |
| 2012 | 3.97 | +36.95% |
| 2011 | 2.90 | -3.45% |
| 2010 | 3.00 | +25.65% |
| 2009 | 2.39 | +37.11% |
| 2008 | 1.74 | -63.87% |
| 2007 | 4.83 | -10.55% |
| 2006* | 5.39 | +22.02% |
SSO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.72 | 72.28 | 71.51 | 72.12 | +1.16% | |
| 71.48 | 71.90 | 70.68 | 71.29 | -0.88% | |
| 71.67 | 72.06 | 71.26 | 71.92 | -0.53% | |
| 72.13 | 72.76 | 72.08 | 72.30 | +1.08% | |
| 70.58 | 71.84 | 70.58 | 71.53 | +1.35% | |
| 70.76 | 71.13 | 70.14 | 70.58 | +1.42% | |
| 69.66 | 69.87 | 68.64 | 69.59 | +0.38% | |
| 70.02 | 70.59 | 69.27 | 69.33 | -0.47% | |
| 70.13 | 70.16 | 69.32 | 69.66 | -0.33% | |
| 70.42 | 70.63 | 69.57 | 69.89 | -1.54% | |
| 70.51 | 71.14 | 70.06 | 70.98 | +1.02% | |
| 69.66 | 70.56 | 69.53 | 70.26 | -0.17% | |
| 71.30 | 71.34 | 70.14 | 70.38 | -1.62% | |
| 71.62 | 71.85 | 71.40 | 71.54 | -0.01% | |
| 70.24 | 71.82 | 70.21 | 71.55 | +3.11% | |
| 69.39 | 69.48 | 68.74 | 69.39 | +0.14% | |
| 69.40 | 69.44 | 68.82 | 69.29 | +2.24% | |
| 68.74 | 69.12 | 66.94 | 67.77 | -0.89% | |
| 68.85 | 68.91 | 68.15 | 68.38 | -0.88% | |
| 68.67 | 69.49 | 68.47 | 68.99 | -0.92% | |
| 69.72 | 70.02 | 69.53 | 69.63 | +1.65% | |
| 68.55 | 68.91 | 68.30 | 68.50 | -1.23% | |
| 69.66 | 69.71 | 69.08 | 69.35 | -0.94% | |
| 70.58 | 70.69 | 69.86 | 70.01 | -1.12% | |
| 71.14 | 71.29 | 70.59 | 70.80 | -0.80% | |
| 70.42 | 71.55 | 70.35 | 71.37 | +2.06% | |
| 69.44 | 70.16 | 69.30 | 69.93 | +0.89% | |
| 69.37 | 69.85 | 68.91 | 69.31 | -1.39% | |
| 70.36 | 70.48 | 69.88 | 70.29 | -0.64% | |
| 71.18 | 71.84 | 70.55 | 70.74 | -0.46% | |
| 70.63 | 71.32 | 70.39 | 71.07 | +1.30% | |
| 69.92 | 70.41 | 69.80 | 70.16 | +0.01% | |
| 70.20 | 70.31 | 69.65 | 70.15 | +0.60% | |
| 69.97 | 70.04 | 69.48 | 69.73 | -0.60% | |
| 70.22 | 70.54 | 69.87 | 70.15 | +0.78% | |
| 70.24 | 70.63 | 69.52 | 69.61 | -1.69% | |
| 71.05 | 71.44 | 70.65 | 70.81 | +0.40% | |
| 70.76 | 70.91 | 70.44 | 70.53 | -1.36% | |
| 72.17 | 72.27 | 71.47 | 71.50 | -0.97% | |
| 72.61 | 72.67 | 72.04 | 72.20 | -0.44% | |
| 71.98 | 72.80 | 71.85 | 72.52 | +1.37% | |
| 71.94 | 71.97 | 71.31 | 71.54 | +0.53% | |
| 71.93 | 71.93 | 70.98 | 71.16 | -0.70% | |
| 71.57 | 72.03 | 71.45 | 71.66 | -0.03% | |
| 71.31 | 71.83 | 71.05 | 71.68 | +1.13% | |
| 71.17 | 71.48 | 70.68 | 70.88 | -0.34% | |
| 72.24 | 72.42 | 71.06 | 71.12 | -0.38% | |
| 69.46 | 71.79 | 69.45 | 71.39 | +3.55% | |
| 67.44 | 69.09 | 67.40 | 68.94 | +2.91% | |
| 66.63 | 67.36 | 65.36 | 66.99 | +1.35% | |
| 65.10 | 66.23 | 64.87 | 66.10 | +3.27% | |
| 65.84 | 66.33 | 63.91 | 64.01 | -2.99% | |
| 65.72 | 66.35 | 65.16 | 65.98 | +0.43% | |
| 66.75 | 66.85 | 65.15 | 65.70 | +0.05% | |
| 65.60 | 66.54 | 65.40 | 65.67 | +0.09% | |
| 65.79 | 66.38 | 65.05 | 65.61 | -2.47% | |
| 67.13 | 67.73 | 67.07 | 67.27 | -0.25% | |
| 67.06 | 67.56 | 66.69 | 67.44 | +1.67% | |
| 67.19 | 67.51 | 66.23 | 66.33 | -0.29% | |
| 66.31 | 67.28 | 66.11 | 66.52 | -2.10% | |
| 68.29 | 68.63 | 67.42 | 67.95 | -1.03% | |
| 68.57 | 68.81 | 67.86 | 68.66 | +0.75% | |
| 67.97 | 68.43 | 67.60 | 68.15 | +0.71% | |
| 68.30 | 68.55 | 67.47 | 67.67 | -1.53% | |
| 68.23 | 68.83 | 67.52 | 68.72 | +0.81% | |
| 67.39 | 68.23 | 67.10 | 68.17 | +1.70% | |
| 66.67 | 67.19 | 66.00 | 67.03 | -0.68% | |
| 67.95 | 68.09 | 67.05 | 67.49 | -0.98% | |
| 67.67 | 68.35 | 67.46 | 68.16 | +1.73% | |
| 67.45 | 68.17 | 66.14 | 67.00 | -0.31% | |
| 67.09 | 67.88 | 66.60 | 67.21 | -0.25% | |
| 66.43 | 67.63 | 66.37 | 67.38 | +1.55% | |
| 65.58 | 66.47 | 64.82 | 66.35 | +3.00% | |
| 64.26 | 65.61 | 63.90 | 64.42 | -0.97% | |
| 66.05 | 66.13 | 64.42 | 65.05 | -0.02% | |
| 65.40 | 66.26 | 64.65 | 65.06 | -0.34% | |
| 65.28 | 66.35 | 65.03 | 65.28 | -2.86% | |
| 67.82 | 68.26 | 66.99 | 67.20 | -0.61% | |
| 67.84 | 67.92 | 67.14 | 67.61 | +1.90% | |
| 68.19 | 68.35 | 66.01 | 66.35 | -2.48% | |
| 68.80 | 68.95 | 67.95 | 68.04 | -1.13% | |
| 68.32 | 69.19 | 68.31 | 68.82 | +3.47% | |
| 66.32 | 66.99 | 65.32 | 66.51 | +1.03% | |
| 64.24 | 66.23 | 63.50 | 65.83 | +3.39% | |
| 65.09 | 65.99 | 63.67 | 63.67 | -3.22% | |
| 66.94 | 67.53 | 63.17 | 65.79 | -0.57% | |
| 66.89 | 67.26 | 66.00 | 66.17 | +0.47% | |
| 68.59 | 68.67 | 65.50 | 65.86 | -5.20% | |
| 68.57 | 69.72 | 68.47 | 69.47 | +0.70% | |
| 69.71 | 69.82 | 68.87 | 68.99 | -1.40% | |
| 69.51 | 70.13 | 69.46 | 69.97 | +0.27% | |
| 69.25 | 70.12 | 69.10 | 69.78 | +0.49% | |
| 69.32 | 69.72 | 69.11 | 69.44 | +0.46% | |
| 68.33 | 69.22 | 68.14 | 69.12 | +1.08% | |
| 68.45 | 68.54 | 67.96 | 68.38 | -0.01% | |
| 68.31 | 68.68 | 68.01 | 68.39 | +1.30% | |
| 67.62 | 68.12 | 67.32 | 67.51 | +0.72% | |
| 66.28 | 67.41 | 66.01 | 67.03 | +0.36% | |
| 65.77 | 66.88 | 65.47 | 66.79 | +2.05% | |
| 65.64 | 66.14 | 65.04 | 65.45 | -1.30% | |
| 66.55 | 66.83 | 65.40 | 66.31 | -0.18% | |
| 66.94 | 67.21 | 66.23 | 66.43 | -2.45% | |
| 67.30 | 68.35 | 67.29 | 68.10 | +1.55% | |
| 66.37 | 67.34 | 65.84 | 67.06 | +1.10% | |
| 66.11 | 66.44 | 65.18 | 66.33 | -0.27% | |
| 66.04 | 66.80 | 66.02 | 66.51 | +0.44% | |
| 65.77 | 66.33 | 65.72 | 66.22 | +1.60% | |
| 65.83 | 66.00 | 64.88 | 65.18 | -0.66% | |
| 64.60 | 65.74 | 64.55 | 65.61 | +2.79% | |
| 63.50 | 64.07 | 63.46 | 63.83 | +1.54% | |
| 63.21 | 63.56 | 62.32 | 62.86 | -0.71% | |
| 63.43 | 64.06 | 63.29 | 63.31 | +0.56% | |
| 62.31 | 63.20 | 61.57 | 62.96 | +1.89% | |
| 61.67 | 61.87 | 61.22 | 61.79 | -0.02% | |
| 61.83 | 62.01 | 61.38 | 61.80 | -0.99% | |
| 62.07 | 62.49 | 61.92 | 62.42 | +0.34% | |
| 61.67 | 62.31 | 61.37 | 62.21 | +1.47% | |
| 61.49 | 61.97 | 60.23 | 61.31 | -0.76% | |
| 61.45 | 61.83 | 61.28 | 61.78 | +1.98% | |
| 61.63 | 61.81 | 60.32 | 60.58 | -1.29% | |
| 61.38 | 61.58 | 60.93 | 61.37 | -0.41% | |
| 60.94 | 62.02 | 60.90 | 61.62 | +2.39% | |
| 60.09 | 60.39 | 59.67 | 60.18 | +0.47% | |
| 59.13 | 59.97 | 58.96 | 59.90 | +1.54% | |
| 57.87 | 59.02 | 57.85 | 58.99 | +2.45% | |
| 56.14 | 57.63 | 56.02 | 57.58 | +1.95% | |
| 56.80 | 56.93 | 56.34 | 56.48 | -0.19% | |
| 55.78 | 56.81 | 55.59 | 56.59 | +1.16% | |
| 56.02 | 56.14 | 55.23 | 55.94 | +5.05% | |
| 52.85 | 53.31 | 51.94 | 53.25 | +0.06% | |
| 52.72 | 53.34 | 52.67 | 53.22 | +0.91% | |
| 51.22 | 53.06 | 51.01 | 52.74 | +0.17% | |
| 52.45 | 53.19 | 52.31 | 52.65 | +1.48% | |
| 50.12 | 52.07 | 49.98 | 51.88 | +5.75% | |
| 50.30 | 50.35 | 48.63 | 49.06 | -0.65% | |
| 50.73 | 50.75 | 49.24 | 49.38 | -3.48% | |
| 52.26 | 52.72 | 51.11 | 51.16 | -3.54% | |
| 53.34 | 53.70 | 52.64 | 53.04 | +0.86% | |
| 52.31 | 53.21 | 52.06 | 52.59 | -0.70% | |
| 53.36 | 54.11 | 52.73 | 52.96 | +2.12% | |
| 53.17 | 53.19 | 51.26 | 51.86 | -2.92% | |
| 52.96 | 53.92 | 52.68 | 53.42 | -0.58% | |
| 54.85 | 55.06 | 53.68 | 53.73 | -2.75% | |
| 55.51 | 55.85 | 55.13 | 55.25 | +0.55% | |
| 54.85 | 55.46 | 54.67 | 54.95 | +1.99% | |
| 55.03 | 55.53 | 53.74 | 53.88 | -1.16% | |
| 55.36 | 55.46 | 54.50 | 54.51 | -3.09% | |
| 56.47 | 56.87 | 55.75 | 56.25 | -0.21% | |
| 56.49 | 57.43 | 56.00 | 56.37 | -0.41% | |
| 54.62 | 56.86 | 53.96 | 56.60 | +1.76% | |
| 55.80 | 56.25 | 55.18 | 55.62 | -2.69% | |
| 57.26 | 57.86 | 56.19 | 57.16 | -1.12% | |
| 57.22 | 58.13 | 56.88 | 57.81 | +1.42% | |
| 56.12 | 57.39 | 55.20 | 57.00 | -1.77% | |
| 56.72 | 58.41 | 56.62 | 58.03 | +0.03% | |
| 57.48 | 58.11 | 57.24 | 58.01 | -0.94% | |
| 59.27 | 59.27 | 57.73 | 58.56 | -1.11% | |
| 58.72 | 59.32 | 58.72 | 59.22 | +1.63% | |
| 57.33 | 58.41 | 57.02 | 58.27 | +1.46% | |
| 58.35 | 58.70 | 57.09 | 57.43 | -2.06% | |
| 57.42 | 58.73 | 57.35 | 58.64 | +1.42% | |
| 57.72 | 58.11 | 57.34 | 57.82 | -0.53% | |
| 57.77 | 58.63 | 57.57 | 58.13 | +1.01% | |
| 57.10 | 57.91 | 56.38 | 57.55 | +0.31% | |
| 57.39 | 58.16 | 56.69 | 57.37 | +0.02% | |
| 59.58 | 59.76 | 57.20 | 57.36 | -3.09% | |
| 59.95 | 60.07 | 58.71 | 59.19 | -0.05% | |
| 59.72 | 59.98 | 59.12 | 59.22 | -0.52% | |
| 58.78 | 59.88 | 58.59 | 59.53 | +0.88% | |
| 57.44 | 59.28 | 57.36 | 59.01 | +3.87% | |
| 57.38 | 57.84 | 56.53 | 56.81 | -2.52% | |
| 58.99 | 59.20 | 57.54 | 58.28 | -1.00% | |
| 60.05 | 60.17 | 57.94 | 58.87 | -1.74% | |
| 58.90 | 60.16 | 58.87 | 59.91 | +1.05% | |
| 59.29 | 59.71 | 58.49 | 59.29 | -0.65% | |
| 60.10 | 60.21 | 58.12 | 59.68 | -0.45% | |
| 60.24 | 60.37 | 59.70 | 59.95 | -0.07% | |
| 59.75 | 60.15 | 59.65 | 59.99 | +0.81% | |
| 59.12 | 59.74 | 59.04 | 59.51 | +1.04% | |
| 58.74 | 59.21 | 58.56 | 58.90 | +0.03% | |
| 59.04 | 59.26 | 58.56 | 58.88 | +1.03% | |
| 57.32 | 58.86 | 57.08 | 58.28 | +2.26% | |
| 57.67 | 58.22 | 56.82 | 56.99 | -4.09% | |
| 59.78 | 59.87 | 59.16 | 59.42 | -0.20% | |
| 59.96 | 60.10 | 59.38 | 59.54 | +0.47% | |
| 59.35 | 59.47 | 58.52 | 59.26 | -0.94% | |
| 60.16 | 60.23 | 59.42 | 59.82 | -0.43% | |
| 59.31 | 60.24 | 59.31 | 60.08 | +0.30% | |
| 59.31 | 60.12 | 59.08 | 59.90 | +1.30% | |
| 59.04 | 59.33 | 58.80 | 59.13 | -0.08% | |
| 59.62 | 59.93 | 59.12 | 59.18 | -0.65% | |
| 58.89 | 59.65 | 58.87 | 59.57 | +1.17% | |
| 58.67 | 59.17 | 58.65 | 58.88 | +1.34% | |
| 58.54 | 58.74 | 57.54 | 58.10 | +0.31% | |
| 58.83 | 58.85 | 57.88 | 57.92 | -1.50% | |
| 58.89 | 59.08 | 58.74 | 58.80 | -0.27% | |
| 58.90 | 59.20 | 58.65 | 58.96 | -0.71% | |
| 59.45 | 59.62 | 59.21 | 59.38 | -0.07% | |
| 59.02 | 59.51 | 59.00 | 59.42 | +0.49% | |
| 58.46 | 59.19 | 58.45 | 59.13 | +0.85% | |
| 58.48 | 58.73 | 58.27 | 58.63 | +1.24% | |
| 57.26 | 57.99 | 57.23 | 57.91 | +1.78% | |
| 57.08 | 57.61 | 56.64 | 56.90 | +1.50% | |
| 57.50 | 57.59 | 56.04 | 56.06 | -2.23% | |
| 57.41 | 57.72 | 56.69 | 57.34 | -0.57% | |
| 58.52 | 58.52 | 57.42 | 57.67 | -0.29% | |
| 58.98 | 59.08 | 57.41 | 57.84 | -2.21% | |
| 58.46 | 59.16 | 57.96 | 59.15 | +0.48% | |
| 58.03 | 59.12 | 57.83 | 58.87 | +1.26% | |
| 58.15 | 58.52 | 58.05 | 58.14 | -0.15% | |
| 58.74 | 58.75 | 57.88 | 58.23 | -0.60% | |
| 58.56 | 59.06 | 58.40 | 58.58 | +0.29% | |
| 58.55 | 58.58 | 57.89 | 58.41 | +0.17% | |
| 57.77 | 58.49 | 57.61 | 58.31 | +0.66% | |
| 57.99 | 58.32 | 57.56 | 57.93 | +0.35% | |
| 57.48 | 58.19 | 57.47 | 57.73 | -0.91% | |
| 57.85 | 58.31 | 57.79 | 58.26 | +1.06% | |
| 57.33 | 58.00 | 57.17 | 57.65 | +1.32% | |
| 55.83 | 57.10 | 55.13 | 56.90 | +1.86% | |
| 54.86 | 56.08 | 54.68 | 55.86 | +2.95% | |
| 53.58 | 55.16 | 52.92 | 54.26 | +1.97% | |
| 56.60 | 57.04 | 53.12 | 53.21 | -3.07% | |
| 54.60 | 55.69 | 54.27 | 54.90 | +0.72% | |
| 54.81 | 55.33 | 53.80 | 54.51 | -1.68% | |
| 56.12 | 56.79 | 54.85 | 55.44 | -1.88% | |
| 55.40 | 57.13 | 55.04 | 56.50 | -0.09% | |
| 57.99 | 58.05 | 56.29 | 56.55 | -3.32% | |
| 58.75 | 58.76 | 58.08 | 58.49 | +0.10% | |
| 57.91 | 58.54 | 57.72 | 58.43 | +0.46% | |
| 57.48 | 58.30 | 57.10 | 58.16 | +3.09% | |
| 55.92 | 56.45 | 54.79 | 56.42 | +0.17% | |
| 57.39 | 57.55 | 56.07 | 56.32 | -2.16% | |
| 57.15 | 58.15 | 57.01 | 57.57 | +0.59% | |
| 57.35 | 58.00 | 57.09 | 57.23 | -2.36% | |
| 59.01 | 59.02 | 58.03 | 58.62 | +0.40% | |
| 58.90 | 58.91 | 57.92 | 58.38 | +0.57% | |
| 58.74 | 59.09 | 58.04 | 58.05 | -2.15% | |
| 59.57 | 59.75 | 58.57 | 59.33 | +0.06% | |
| 59.30 | 59.62 | 58.92 | 59.29 | +0.52% | |
| 58.59 | 59.05 | 58.47 | 58.99 | +2.37% | |
| 57.52 | 57.85 | 57.39 | 57.62 | +1.60% | |
| 56.13 | 56.90 | 56.08 | 56.71 | +1.10% | |
| 56.80 | 56.80 | 55.34 | 56.10 | -1.01% | |
| 56.72 | 56.97 | 56.49 | 56.67 | -0.04% | |
| 56.03 | 56.85 | 56.03 | 56.70 | +2.09% | |
| 54.73 | 55.77 | 54.51 | 55.54 | +1.06% | |
| 55.99 | 56.30 | 54.37 | 54.96 | -1.34% | |
| 55.98 | 56.56 | 54.68 | 55.70 | +0.84% | |
| 54.39 | 55.83 | 53.73 | 55.24 | -0.25% | |
| 54.98 | 55.64 | 54.85 | 55.38 | +3.03% | |
| 56.98 | 57.28 | 53.70 | 53.75 | -5.44% | |
| 57.24 | 57.31 | 56.51 | 56.84 | -0.59% | |
| 56.69 | 57.19 | 56.57 | 57.17 | — |