Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
10.75
-0.47 (-4.19%)
Sep 8, 2025, 10:29 AM - Market open
SSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.81 | 11.51 | 10.81 | 11.22 | 11.22 | -0.71% | 317,151 |
| Sep 4, 2025 | 11.45 | 11.63 | 11.28 | 11.30 | 11.30 | -1.74% | 345,294 |
| Sep 3, 2025 | 11.37 | 11.73 | 11.31 | 11.50 | 11.50 | 0.26% | 319,878 |
| Sep 2, 2025 | 11.78 | 11.88 | 11.45 | 11.47 | 11.47 | 2.78% | 487,211 |
| Aug 29, 2025 | 10.70 | 11.29 | 10.70 | 11.16 | 11.16 | 6.29% | 226,389 |
| Aug 28, 2025 | 10.55 | 10.84 | 10.37 | 10.50 | 10.50 | -0.19% | 498,514 |
| Aug 27, 2025 | 10.59 | 10.79 | 10.46 | 10.52 | 10.52 | -0.38% | 625,258 |
| Aug 26, 2025 | 10.67 | 10.79 | 10.48 | 10.56 | 10.56 | -1.95% | 164,576 |
| Aug 25, 2025 | 10.90 | 11.04 | 10.57 | 10.77 | 10.77 | -1.01% | 413,481 |
| Aug 22, 2025 | 11.35 | 11.59 | 10.73 | 10.88 | 10.88 | -3.72% | 375,226 |
| Aug 21, 2025 | 11.41 | 11.44 | 11.13 | 11.30 | 11.30 | 0.53% | 133,592 |
| Aug 20, 2025 | 11.20 | 11.94 | 11.20 | 11.24 | 11.24 | 1.08% | 297,433 |
| Aug 19, 2025 | 10.56 | 11.19 | 10.52 | 11.12 | 11.12 | 5.96% | 410,850 |
| Aug 18, 2025 | 10.67 | 10.67 | 10.46 | 10.50 | 10.50 | -0.90% | 93,273 |
| Aug 15, 2025 | 10.43 | 10.79 | 10.43 | 10.59 | 10.59 | 2.92% | 265,300 |
| Aug 14, 2025 | 10.59 | 10.59 | 10.23 | 10.29 | 10.29 | -0.48% | 169,719 |
| Aug 13, 2025 | 10.20 | 10.54 | 10.12 | 10.34 | 10.34 | 0.58% | 258,963 |
| Aug 12, 2025 | 10.55 | 10.76 | 10.27 | 10.28 | 10.28 | -2.47% | 167,851 |
| Aug 11, 2025 | 10.60 | 10.69 | 10.40 | 10.54 | 10.54 | -0.28% | 216,198 |
| Aug 8, 2025 | 10.74 | 10.80 | 10.52 | 10.57 | 10.57 | -1.58% | 100,488 |
| Aug 7, 2025 | 10.63 | 10.99 | 10.42 | 10.74 | 10.74 | -2.10% | 170,369 |
| Aug 6, 2025 | 11.22 | 11.35 | 10.92 | 10.97 | 10.97 | -1.17% | 668,149 |
| Aug 5, 2025 | 10.91 | 11.34 | 10.82 | 11.10 | 11.10 | 1.88% | 219,098 |
| Aug 4, 2025 | 11.40 | 11.44 | 10.89 | 10.90 | 10.90 | -6.00% | 254,923 |
| Aug 1, 2025 | 11.65 | 11.96 | 11.30 | 11.59 | 11.59 | 4.04% | 309,341 |
| Jul 31, 2025 | 10.58 | 11.37 | 10.58 | 11.14 | 11.14 | 3.63% | 198,445 |
| Jul 30, 2025 | 11.02 | 11.02 | 10.68 | 10.75 | 10.75 | -3.33% | 120,039 |
| Jul 29, 2025 | 10.90 | 11.16 | 10.74 | 11.12 | 11.12 | 0.27% | 241,745 |
| Jul 28, 2025 | 11.34 | 11.34 | 11.08 | 11.09 | 11.09 | -3.48% | 332,337 |
| Jul 25, 2025 | 11.56 | 11.60 | 11.39 | 11.49 | 11.49 | 0.17% | 88,607 |
| Jul 24, 2025 | 11.60 | 11.75 | 11.46 | 11.47 | 11.47 | -2.55% | 65,570 |
| Jul 23, 2025 | 12.02 | 12.17 | 11.77 | 11.77 | 11.77 | -2.65% | 82,579 |
| Jul 22, 2025 | 11.59 | 12.35 | 11.59 | 12.09 | 12.09 | 4.95% | 67,667 |
| Jul 21, 2025 | 11.47 | 11.53 | 11.30 | 11.52 | 11.52 | - | 75,669 |
| Jul 18, 2025 | 11.32 | 11.64 | 11.32 | 11.52 | 11.52 | 0.79% | 66,891 |
| Jul 17, 2025 | 11.59 | 11.73 | 11.33 | 11.43 | 11.43 | -1.72% | 295,786 |
| Jul 16, 2025 | 11.78 | 12.03 | 11.63 | 11.63 | 11.63 | -0.34% | 158,611 |
| Jul 15, 2025 | 11.57 | 11.76 | 11.43 | 11.67 | 11.67 | -5.51% | 460,245 |
| Jul 14, 2025 | 12.28 | 12.70 | 12.23 | 12.35 | 12.35 | 0.98% | 143,104 |
| Jul 11, 2025 | 12.42 | 12.42 | 12.03 | 12.23 | 12.23 | 0.25% | 406,042 |
| Jul 10, 2025 | 12.29 | 12.55 | 12.20 | 12.20 | 12.20 | -1.29% | 65,585 |
| Jul 9, 2025 | 12.61 | 12.61 | 12.21 | 12.36 | 12.36 | -3.26% | 163,804 |
| Jul 8, 2025 | 12.87 | 12.93 | 12.69 | 12.78 | 12.78 | -1.87% | 185,204 |
| Jul 7, 2025 | 13.04 | 13.12 | 12.85 | 13.02 | 13.02 | 0.54% | 143,856 |
| Jul 3, 2025 | 12.95 | 13.02 | 12.63 | 12.95 | 12.95 | -1.15% | 81,609 |
| Jul 2, 2025 | 13.81 | 13.81 | 13.04 | 13.10 | 13.10 | -3.75% | 188,371 |
| Jul 1, 2025 | 13.34 | 13.94 | 13.21 | 13.61 | 13.61 | 4.29% | 120,053 |
| Jun 30, 2025 | 12.93 | 13.29 | 12.93 | 13.05 | 13.05 | -0.99% | 60,863 |
| Jun 27, 2025 | 13.28 | 13.49 | 13.01 | 13.18 | 13.18 | -1.57% | 115,117 |
| Jun 26, 2025 | 13.40 | 13.63 | 13.25 | 13.39 | 13.39 | -1.69% | 138,195 |