Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
16.09
-0.28 (-1.71%)
At close: Jun 4, 2025, 4:00 PM
16.00
-0.09 (-0.56%)
Pre-market: Jun 5, 2025, 8:49 AM EDT
SSG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 16.11 | 16.57 | 15.97 | 16.09 | 16.09 | -1.71% | 118,540 |
Jun 3, 2025 | 17.12 | 17.23 | 16.32 | 16.37 | 16.37 | -5.76% | 394,003 |
Jun 2, 2025 | 17.92 | 17.92 | 17.19 | 17.37 | 17.37 | -3.82% | 81,746 |
May 30, 2025 | 17.46 | 18.60 | 17.35 | 18.06 | 18.06 | 4.88% | 113,819 |
May 29, 2025 | 16.73 | 17.50 | 16.44 | 17.22 | 17.22 | -4.17% | 103,936 |
May 28, 2025 | 17.58 | 18.05 | 17.47 | 17.97 | 17.97 | 0.34% | 79,299 |
May 27, 2025 | 18.35 | 18.55 | 17.82 | 17.91 | 17.91 | -6.38% | 86,355 |
May 23, 2025 | 19.61 | 19.61 | 18.81 | 19.13 | 19.13 | 2.19% | 158,518 |
May 22, 2025 | 18.78 | 18.81 | 18.26 | 18.72 | 18.72 | 0.21% | 61,583 |
May 21, 2025 | 18.30 | 18.93 | 17.38 | 18.68 | 18.68 | 3.49% | 106,257 |
May 20, 2025 | 18.30 | 18.42 | 18.05 | 18.05 | 18.05 | 0.97% | 84,793 |
May 19, 2025 | 18.97 | 18.97 | 17.86 | 17.88 | 17.88 | -0.18% | 111,985 |
May 16, 2025 | 17.86 | 18.32 | 17.80 | 17.91 | 17.91 | 0.39% | 120,545 |
May 15, 2025 | 18.01 | 18.36 | 17.51 | 17.84 | 17.84 | 0.56% | 172,267 |
May 14, 2025 | 18.13 | 18.40 | 17.69 | 17.74 | 17.74 | -4.73% | 433,587 |
May 13, 2025 | 20.11 | 20.11 | 18.30 | 18.62 | 18.62 | -9.13% | 240,478 |
May 12, 2025 | 20.79 | 21.40 | 20.47 | 20.49 | 20.49 | -11.98% | 301,494 |
May 9, 2025 | 22.81 | 23.74 | 22.81 | 23.28 | 23.28 | 1.22% | 51,250 |
May 8, 2025 | 23.00 | 23.83 | 22.75 | 23.00 | 23.00 | -2.79% | 75,965 |
May 7, 2025 | 24.81 | 25.36 | 23.44 | 23.66 | 23.66 | -5.21% | 68,606 |
May 6, 2025 | 25.78 | 25.78 | 24.48 | 24.96 | 24.96 | 1.01% | 50,219 |
May 5, 2025 | 24.92 | 24.97 | 24.29 | 24.71 | 24.71 | 1.27% | 65,650 |
May 2, 2025 | 24.81 | 24.81 | 23.95 | 24.40 | 24.40 | -5.54% | 71,935 |
May 1, 2025 | 25.25 | 25.88 | 24.55 | 25.83 | 25.83 | -2.68% | 107,137 |
Apr 30, 2025 | 28.99 | 28.99 | 26.52 | 26.54 | 26.54 | 0.04% | 91,934 |
Apr 29, 2025 | 27.11 | 27.11 | 26.17 | 26.53 | 26.53 | 0.49% | 62,447 |
Apr 28, 2025 | 26.67 | 27.68 | 26.23 | 26.40 | 26.40 | 2.80% | 82,396 |
Apr 25, 2025 | 27.96 | 27.96 | 25.54 | 25.68 | 25.68 | -6.69% | 165,747 |
Apr 24, 2025 | 29.69 | 29.73 | 27.44 | 27.52 | 27.52 | -9.47% | 151,476 |
Apr 23, 2025 | 29.27 | 30.72 | 28.96 | 30.40 | 30.40 | -9.17% | 106,393 |
Apr 22, 2025 | 32.84 | 33.91 | 32.45 | 33.47 | 33.47 | -2.99% | 72,599 |
Apr 21, 2025 | 33.95 | 35.49 | 33.47 | 34.50 | 34.50 | 6.98% | 90,749 |
Apr 17, 2025 | 30.48 | 32.67 | 30.48 | 32.25 | 32.25 | 4.98% | 70,174 |
Apr 16, 2025 | 31.25 | 32.56 | 30.00 | 30.72 | 30.72 | 9.28% | 193,794 |
Apr 15, 2025 | 28.42 | 28.42 | 27.14 | 28.11 | 28.11 | -0.64% | 111,133 |
Apr 14, 2025 | 26.44 | 29.03 | 26.44 | 28.29 | 28.29 | 0.35% | 108,748 |
Apr 11, 2025 | 30.58 | 30.58 | 28.00 | 28.19 | 28.19 | -5.78% | 148,420 |
Apr 10, 2025 | 29.27 | 31.69 | 28.71 | 29.92 | 29.92 | 12.44% | 182,897 |
Apr 9, 2025 | 40.99 | 41.14 | 26.01 | 26.61 | 26.61 | -36.52% | 248,266 |
Apr 8, 2025 | 35.72 | 43.60 | 34.56 | 41.92 | 41.92 | 1.65% | 174,875 |
Apr 7, 2025 | 47.61 | 49.57 | 36.84 | 41.24 | 41.24 | -5.13% | 280,697 |
Apr 4, 2025 | 40.34 | 45.22 | 39.98 | 43.47 | 43.47 | 14.52% | 310,036 |
Apr 3, 2025 | 36.89 | 38.16 | 35.44 | 37.96 | 37.96 | 16.94% | 125,593 |
Apr 2, 2025 | 34.04 | 34.24 | 31.60 | 32.46 | 32.46 | -0.96% | 70,829 |
Apr 1, 2025 | 33.41 | 34.68 | 32.76 | 32.78 | 32.78 | -2.89% | 67,528 |
Mar 31, 2025 | 35.27 | 35.85 | 33.16 | 33.75 | 33.75 | 2.52% | 131,946 |
Mar 28, 2025 | 31.90 | 33.10 | 31.19 | 32.92 | 32.92 | 4.21% | 58,474 |
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 |