Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
8.35
-0.19 (-2.22%)
At close: Oct 9, 2025, 4:00 PM EDT
8.35
0.00 (0.00%)
After-hours: Oct 9, 2025, 8:00 PM EDT
SSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8.41 | 8.46 | 8.22 | 8.35 | 8.35 | -2.22% | 218,408 |
| Oct 8, 2025 | 8.81 | 8.91 | 8.49 | 8.54 | 8.54 | -4.79% | 108,293 |
| Oct 7, 2025 | 8.69 | 9.07 | 8.65 | 8.97 | 8.97 | 1.24% | 210,074 |
| Oct 6, 2025 | 8.69 | 8.90 | 8.63 | 8.86 | 8.86 | -0.67% | 160,442 |
| Oct 3, 2025 | 8.82 | 9.06 | 8.66 | 8.92 | 8.92 | 1.36% | 147,212 |
| Oct 2, 2025 | 8.79 | 8.89 | 8.67 | 8.80 | 8.80 | -2.55% | 120,805 |
| Oct 1, 2025 | 9.32 | 9.41 | 9.00 | 9.03 | 9.03 | -2.27% | 197,217 |
| Sep 30, 2025 | 9.55 | 9.55 | 9.21 | 9.24 | 9.24 | -3.25% | 153,511 |
| Sep 29, 2025 | 9.51 | 9.61 | 9.26 | 9.55 | 9.55 | -1.39% | 181,016 |
| Sep 26, 2025 | 9.73 | 9.97 | 9.63 | 9.69 | 9.69 | -0.87% | 168,451 |
| Sep 25, 2025 | 10.09 | 10.18 | 9.56 | 9.77 | 9.77 | 0.51% | 200,761 |
| Sep 24, 2025 | 9.61 | 9.90 | 9.59 | 9.72 | 9.72 | -0.51% | 176,182 |
| Sep 23, 2025 | 9.62 | 9.86 | 9.55 | 9.77 | 9.65 | 3.06% | 148,890 |
| Sep 22, 2025 | 10.01 | 10.06 | 9.40 | 9.48 | 9.36 | -4.34% | 328,527 |
| Sep 19, 2025 | 9.87 | 10.03 | 9.86 | 9.91 | 9.79 | 0.20% | 136,808 |
| Sep 18, 2025 | 10.02 | 10.15 | 9.79 | 9.89 | 9.77 | -5.54% | 422,251 |
| Sep 17, 2025 | 10.16 | 10.69 | 10.16 | 10.47 | 10.34 | 4.18% | 437,745 |
| Sep 16, 2025 | 9.87 | 10.10 | 9.84 | 10.05 | 9.93 | 2.13% | 304,791 |
| Sep 15, 2025 | 10.06 | 10.17 | 9.82 | 9.84 | 9.72 | -0.91% | 392,063 |
| Sep 12, 2025 | 9.96 | 10.03 | 9.86 | 9.93 | 9.81 | -0.50% | 246,206 |
| Sep 11, 2025 | 9.75 | 9.99 | 9.69 | 9.98 | 9.86 | 0.71% | 390,582 |
| Sep 10, 2025 | 10.20 | 10.27 | 9.75 | 9.91 | 9.79 | -9.00% | 811,234 |
| Sep 9, 2025 | 10.93 | 11.14 | 10.81 | 10.89 | 10.75 | -0.64% | 260,972 |
| Sep 8, 2025 | 10.95 | 10.96 | 10.70 | 10.96 | 10.82 | -2.32% | 331,897 |
| Sep 5, 2025 | 10.81 | 11.51 | 10.81 | 11.22 | 11.08 | -0.71% | 317,151 |
| Sep 4, 2025 | 11.45 | 11.63 | 11.28 | 11.30 | 11.16 | -1.74% | 345,294 |
| Sep 3, 2025 | 11.37 | 11.73 | 11.31 | 11.50 | 11.36 | 0.26% | 319,878 |
| Sep 2, 2025 | 11.78 | 11.88 | 11.45 | 11.47 | 11.33 | 2.78% | 487,211 |
| Aug 29, 2025 | 10.70 | 11.29 | 10.70 | 11.16 | 11.02 | 6.29% | 226,389 |
| Aug 28, 2025 | 10.55 | 10.84 | 10.37 | 10.50 | 10.37 | -0.19% | 498,514 |
| Aug 27, 2025 | 10.59 | 10.79 | 10.46 | 10.52 | 10.39 | -0.38% | 625,258 |
| Aug 26, 2025 | 10.67 | 10.79 | 10.48 | 10.56 | 10.43 | -1.95% | 164,576 |
| Aug 25, 2025 | 10.90 | 11.04 | 10.57 | 10.77 | 10.64 | -1.01% | 413,481 |
| Aug 22, 2025 | 11.35 | 11.59 | 10.73 | 10.88 | 10.75 | -3.72% | 375,226 |
| Aug 21, 2025 | 11.41 | 11.44 | 11.13 | 11.30 | 11.16 | 0.53% | 133,592 |
| Aug 20, 2025 | 11.20 | 11.94 | 11.20 | 11.24 | 11.10 | 1.08% | 297,433 |
| Aug 19, 2025 | 10.56 | 11.19 | 10.52 | 11.12 | 10.98 | 5.96% | 410,850 |
| Aug 18, 2025 | 10.67 | 10.67 | 10.46 | 10.50 | 10.36 | -0.90% | 93,273 |
| Aug 15, 2025 | 10.43 | 10.79 | 10.43 | 10.59 | 10.46 | 2.92% | 265,300 |
| Aug 14, 2025 | 10.59 | 10.59 | 10.23 | 10.29 | 10.16 | -0.48% | 169,719 |
| Aug 13, 2025 | 10.20 | 10.54 | 10.12 | 10.34 | 10.21 | 0.58% | 258,963 |
| Aug 12, 2025 | 10.55 | 10.76 | 10.27 | 10.28 | 10.15 | -2.47% | 167,851 |
| Aug 11, 2025 | 10.60 | 10.69 | 10.40 | 10.54 | 10.41 | -0.28% | 216,198 |
| Aug 8, 2025 | 10.74 | 10.80 | 10.52 | 10.57 | 10.44 | -1.58% | 100,488 |
| Aug 7, 2025 | 10.63 | 10.99 | 10.42 | 10.74 | 10.61 | -2.10% | 170,369 |
| Aug 6, 2025 | 11.22 | 11.35 | 10.92 | 10.97 | 10.83 | -1.17% | 668,149 |
| Aug 5, 2025 | 10.91 | 11.34 | 10.82 | 11.10 | 10.96 | 1.88% | 219,098 |
| Aug 4, 2025 | 11.40 | 11.44 | 10.89 | 10.90 | 10.76 | -6.00% | 254,923 |
| Aug 1, 2025 | 11.65 | 11.96 | 11.30 | 11.59 | 11.45 | 4.04% | 309,341 |
| Jul 31, 2025 | 10.58 | 11.37 | 10.58 | 11.14 | 11.00 | 3.63% | 198,445 |