Skip to main content
Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
24.11
+1.66 (7.39%)
Feb 21, 2025, 3:58 PM EST - Market closed

SSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3924.1322.3924.1124.117.38%34,344
Feb 20, 202522.4423.0922.4422.4522.45-0.62%17,923
Feb 19, 202522.7523.1922.3222.5922.59-1.08%28,854
Feb 18, 202523.1523.1522.1022.8422.84-1.05%89,376
Feb 14, 202523.4223.6623.0123.0823.08-2.30%28,709
Feb 13, 202524.3624.4423.4923.6223.62-4.17%45,210
Feb 12, 202525.1625.2724.5824.6524.651.15%59,401
Feb 11, 202524.6924.6924.0024.3724.370.62%37,355
Feb 10, 202525.0725.0823.8724.2224.22-5.21%56,435
Feb 7, 202524.8326.0424.8325.5525.550.91%63,767
Feb 6, 202525.7026.0525.2925.3225.32-2.62%55,392
Feb 5, 202527.3427.5226.0026.0026.00-8.68%35,000
Feb 4, 202529.1029.1827.6528.4728.47-2.43%29,247
Feb 3, 202530.0730.8528.6129.1829.184.74%85,427
Jan 31, 202526.9128.1225.4727.8627.865.41%58,673
Jan 30, 202527.3428.6626.4326.4326.43-6.71%92,679
Jan 29, 202527.2228.8927.2228.3328.336.46%138,029
Jan 28, 202528.6130.7826.6126.6126.61-11.27%175,998
Jan 27, 202527.9830.3127.4229.9929.9929.43%271,962
Jan 24, 202522.1323.4922.0123.1723.173.30%32,876
Jan 23, 202522.9323.2022.3222.4322.431.08%44,178
Jan 22, 202522.6022.6921.9022.1922.19-5.87%54,368
Jan 21, 202523.9324.4723.2823.5723.57-3.50%22,017
Jan 17, 202525.0025.0824.3324.4324.43-6.86%49,255
Jan 16, 202524.6426.2324.6226.2326.232.82%39,082
Jan 15, 202526.0826.8125.5025.5125.51-5.73%55,299
Jan 14, 202525.8927.5225.8527.0627.062.23%74,637
Jan 13, 202527.9227.9326.4726.4726.470.23%55,910
Jan 10, 202525.7026.7325.7026.4126.416.71%104,862
Jan 8, 202524.2425.4824.1524.7524.750.69%100,617
Jan 7, 202522.3424.8121.9724.5824.587.62%152,979
Jan 6, 202523.0523.0822.0722.8422.84-6.86%109,659
Jan 3, 202525.4325.4324.1024.5224.52-5.30%80,280
Jan 2, 202526.1326.6525.3925.8925.89-3.50%97,998
Dec 31, 202425.8226.9625.8226.8326.833.47%93,752
Dec 30, 202426.4926.6225.1425.9325.931.65%75,125
Dec 27, 202425.0626.2225.0625.5125.513.28%77,195
Dec 26, 202424.9925.3024.4424.7024.70-0.48%47,597
Dec 24, 202424.9125.2024.6024.8224.82-1.23%15,835
Dec 23, 202426.6726.7025.1325.1325.13-9.64%79,045
Dec 20, 202429.4329.6627.1527.8127.30-4.27%65,482
Dec 19, 202428.3529.2728.0029.0528.52-53,539
Dec 18, 202426.5929.1225.9929.0528.526.22%121,443
Dec 17, 202427.6728.2627.3227.3526.853.44%54,302
Dec 16, 202427.1527.2726.3326.4425.96-2.11%35,415
Dec 13, 202426.5128.0226.1527.0126.51-4.93%117,655
Dec 12, 202428.4228.9328.2528.4127.892.23%59,469
Dec 11, 202428.6629.2027.4627.7927.28-6.59%54,462
Dec 10, 202427.9830.0027.8129.7529.205.57%56,093
Dec 9, 202428.0728.5827.7128.1827.663.37%63,509
Dec 6, 202426.9627.5926.8027.2626.761.11%25,387
Dec 5, 202426.7527.2526.5026.9626.47-0.66%16,604
Dec 4, 202427.0027.8426.5727.1426.64-3.07%36,714
Dec 3, 202428.5428.6727.8828.0027.49-1.16%32,059
Dec 2, 202428.7828.8927.9928.3327.81-2.48%107,955
Nov 29, 202429.7429.7528.6029.0528.52-3.04%32,875
Nov 27, 202429.9331.3029.9329.9629.412.96%32,806
Nov 26, 202428.6229.7028.2529.1028.57-1.19%38,310
Nov 25, 202428.2229.4528.1229.4528.914.69%51,598
Nov 22, 202427.3528.2727.2928.1327.613.95%20,593
Nov 21, 202426.4828.5025.7227.0626.56-2.59%130,643
Nov 20, 202427.0228.3927.0227.7827.273.46%50,831
Nov 19, 202428.5228.5226.8526.8526.36-6.80%50,709
Nov 18, 202429.0229.6728.3028.8128.280.38%49,406
Nov 15, 202427.4828.9627.4828.7028.177.45%59,642
Nov 14, 202426.2826.9126.0226.7126.22-0.04%40,024
Nov 13, 202426.0026.7425.8026.7226.233.41%48,832
Nov 12, 202425.9026.4825.5525.8425.37-1.75%88,157
Nov 11, 202425.1326.5025.1326.3025.824.51%43,385
Nov 8, 202424.8225.4824.6925.1724.701.60%31,414
Nov 7, 202425.4825.4824.7624.7724.32-4.36%55,328
Nov 6, 202426.6527.1025.6525.9025.43-8.16%79,202
Nov 5, 202429.0029.0027.9528.2027.68-3.92%26,206
Nov 4, 202429.1029.5028.3029.3528.810.17%34,107
Nov 1, 202429.5029.7528.6829.3028.76-4.56%152,927
Oct 31, 202428.6030.7028.6030.7030.149.25%65,902
Oct 30, 202427.5028.3027.3928.1027.584.66%34,215
Oct 29, 202427.5027.9026.3526.8526.36-2.54%19,429
Oct 28, 202426.9527.5526.9527.5527.04-0.18%28,949
Oct 25, 202427.4527.6026.4027.6027.090.18%31,406
Oct 24, 202427.5028.2527.5027.5527.04-2.65%21,646
Oct 23, 202427.2528.7027.2028.3027.786.19%42,917
Oct 22, 202426.9527.3026.6526.6526.16-22,672
Oct 21, 202428.0528.0526.6526.6526.16-4.65%38,615
Oct 18, 202427.5528.1527.5527.9527.44-1.41%12,503
Oct 17, 202427.1528.3526.8028.3527.83-34,790
Oct 16, 202428.5529.7028.2828.3527.83-4.71%25,614
Oct 15, 202427.1030.1026.9529.7529.2011.21%68,940
Oct 14, 202427.5527.5526.6026.7526.26-5.48%42,202
Oct 11, 202428.5528.6027.9528.3027.780.98%23,290
Oct 10, 202429.0529.1727.8528.0327.51-0.80%27,708
Oct 9, 202428.6329.3028.2528.2527.73-1.74%23,089
Oct 8, 202430.3030.3028.5528.7528.22-5.27%40,156
Oct 7, 202431.6531.6529.4330.3529.79-2.09%25,568
Oct 4, 202431.3532.0530.8031.0030.43-3.58%17,162
Oct 3, 202433.4033.4031.2232.1531.56-3.89%28,892
Oct 2, 202434.2034.9532.9033.4532.84-3.32%19,701
Oct 1, 202432.6035.0032.1034.6033.977.29%26,405
Sep 30, 202432.8033.2532.2532.2531.660.62%29,630
Sep 27, 202430.9032.5230.8532.0531.463.89%17,459