Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
32.92
+1.33 (4.21%)
At close: Mar 28, 2025, 3:59 PM
34.40
+1.48 (4.51%)
Pre-market: Mar 31, 2025, 6:17 AM EDT
SSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.90 | 33.10 | 31.19 | 32.92 | 32.92 | 4.21% | 57,146 |
| Mar 27, 2025 | 31.29 | 31.72 | 30.45 | 31.59 | 31.59 | 4.74% | 81,542 |
| Mar 26, 2025 | 28.43 | 30.55 | 28.23 | 30.16 | 30.16 | 7.91% | 68,443 |
| Mar 25, 2025 | 27.87 | 28.31 | 27.72 | 27.95 | 27.63 | 1.12% | 35,917 |
| Mar 24, 2025 | 27.82 | 28.03 | 27.10 | 27.64 | 27.32 | -4.92% | 75,268 |
| Mar 21, 2025 | 29.79 | 29.99 | 29.02 | 29.07 | 28.74 | 2.07% | 57,279 |
| Mar 20, 2025 | 28.85 | 28.96 | 28.01 | 28.48 | 28.15 | -0.35% | 61,509 |
| Mar 19, 2025 | 28.99 | 29.59 | 27.40 | 28.58 | 28.25 | -3.61% | 64,877 |
| Mar 18, 2025 | 28.59 | 29.84 | 28.59 | 29.65 | 29.31 | 5.48% | 68,084 |
| Mar 17, 2025 | 27.91 | 28.75 | 27.38 | 28.11 | 27.79 | 0.93% | 39,711 |
| Mar 14, 2025 | 29.15 | 29.15 | 27.79 | 27.85 | 27.53 | -8.20% | 121,004 |
| Mar 13, 2025 | 29.90 | 30.76 | 29.15 | 30.34 | 29.99 | 1.46% | 84,347 |
| Mar 12, 2025 | 30.67 | 31.23 | 29.19 | 29.90 | 29.56 | -9.28% | 128,251 |
| Mar 11, 2025 | 33.66 | 34.54 | 31.15 | 32.96 | 32.58 | -1.58% | 69,631 |
| Mar 10, 2025 | 32.43 | 34.42 | 31.37 | 33.49 | 33.11 | 9.62% | 128,491 |
| Mar 7, 2025 | 32.29 | 33.27 | 30.41 | 30.55 | 30.20 | -6.23% | 118,480 |
| Mar 6, 2025 | 31.82 | 32.76 | 30.54 | 32.58 | 32.21 | 10.48% | 168,738 |
| Mar 5, 2025 | 29.78 | 30.97 | 29.09 | 29.49 | 29.15 | -3.01% | 109,781 |
| Mar 4, 2025 | 32.13 | 32.88 | 28.63 | 30.41 | 30.06 | -1.92% | 112,635 |
| Mar 3, 2025 | 27.73 | 31.61 | 27.73 | 31.00 | 30.64 | 12.16% | 147,375 |
| Feb 28, 2025 | 29.39 | 30.21 | 27.37 | 27.64 | 27.32 | -4.29% | 126,977 |
| Feb 27, 2025 | 24.47 | 29.01 | 24.35 | 28.88 | 28.55 | 14.29% | 149,458 |
| Feb 26, 2025 | 25.59 | 26.12 | 24.60 | 25.27 | 24.98 | -6.27% | 59,613 |
| Feb 25, 2025 | 25.88 | 27.36 | 25.80 | 26.96 | 26.65 | 5.11% | 66,823 |
| Feb 24, 2025 | 23.81 | 25.66 | 23.44 | 25.65 | 25.36 | 6.39% | 56,386 |
| Feb 21, 2025 | 22.39 | 24.13 | 22.39 | 24.11 | 23.83 | 7.38% | 34,344 |
| Feb 20, 2025 | 22.44 | 23.09 | 22.44 | 22.45 | 22.19 | -0.62% | 17,923 |
| Feb 19, 2025 | 22.75 | 23.19 | 22.32 | 22.59 | 22.33 | -1.08% | 28,854 |
| Feb 18, 2025 | 23.15 | 23.15 | 22.10 | 22.84 | 22.58 | -1.05% | 89,376 |
| Feb 14, 2025 | 23.42 | 23.66 | 23.01 | 23.08 | 22.82 | -2.30% | 28,709 |
| Feb 13, 2025 | 24.36 | 24.44 | 23.49 | 23.62 | 23.35 | -4.17% | 45,210 |
| Feb 12, 2025 | 25.16 | 25.27 | 24.58 | 24.65 | 24.37 | 1.15% | 59,401 |
| Feb 11, 2025 | 24.69 | 24.69 | 24.00 | 24.37 | 24.09 | 0.62% | 37,355 |
| Feb 10, 2025 | 25.07 | 25.08 | 23.87 | 24.22 | 23.94 | -5.21% | 56,435 |
| Feb 7, 2025 | 24.83 | 26.04 | 24.83 | 25.55 | 25.26 | 0.91% | 63,767 |
| Feb 6, 2025 | 25.70 | 26.05 | 25.29 | 25.32 | 25.03 | -2.62% | 55,392 |
| Feb 5, 2025 | 27.34 | 27.52 | 26.00 | 26.00 | 25.70 | -8.68% | 35,000 |
| Feb 4, 2025 | 29.10 | 29.18 | 27.65 | 28.47 | 28.14 | -2.43% | 29,247 |
| Feb 3, 2025 | 30.07 | 30.85 | 28.61 | 29.18 | 28.84 | 4.74% | 85,427 |
| Jan 31, 2025 | 26.91 | 28.12 | 25.47 | 27.86 | 27.54 | 5.41% | 58,673 |
| Jan 30, 2025 | 27.34 | 28.66 | 26.43 | 26.43 | 26.13 | -6.71% | 92,679 |
| Jan 29, 2025 | 27.22 | 28.89 | 27.22 | 28.33 | 28.00 | 6.46% | 138,029 |
| Jan 28, 2025 | 28.61 | 30.78 | 26.61 | 26.61 | 26.30 | -11.27% | 175,998 |
| Jan 27, 2025 | 27.98 | 30.31 | 27.42 | 29.99 | 29.65 | 29.43% | 271,962 |
| Jan 24, 2025 | 22.13 | 23.49 | 22.01 | 23.17 | 22.90 | 3.30% | 32,876 |
| Jan 23, 2025 | 22.93 | 23.20 | 22.32 | 22.43 | 22.17 | 1.08% | 44,178 |
| Jan 22, 2025 | 22.60 | 22.69 | 21.90 | 22.19 | 21.94 | -5.87% | 54,368 |
| Jan 21, 2025 | 23.93 | 24.47 | 23.28 | 23.57 | 23.30 | -3.50% | 22,017 |
| Jan 17, 2025 | 25.00 | 25.08 | 24.33 | 24.43 | 24.15 | -6.86% | 49,255 |
| Jan 16, 2025 | 24.64 | 26.23 | 24.62 | 26.23 | 25.93 | 2.82% | 39,082 |