Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202516.1116.5715.9716.0916.09-1.71%118,540
Jun 3, 202517.1217.2316.3216.3716.37-5.76%394,003
Jun 2, 202517.9217.9217.1917.3717.37-3.82%81,746
May 30, 202517.4618.6017.3518.0618.064.88%113,819
May 29, 202516.7317.5016.4417.2217.22-4.17%103,936
May 28, 202517.5818.0517.4717.9717.970.34%79,299
May 27, 202518.3518.5517.8217.9117.91-6.38%86,355
May 23, 202519.6119.6118.8119.1319.132.19%158,518
May 22, 202518.7818.8118.2618.7218.720.21%61,583
May 21, 202518.3018.9317.3818.6818.683.49%106,257
May 20, 202518.3018.4218.0518.0518.050.97%84,793
May 19, 202518.9718.9717.8617.8817.88-0.18%111,985
May 16, 202517.8618.3217.8017.9117.910.39%120,545
May 15, 202518.0118.3617.5117.8417.840.56%172,267
May 14, 202518.1318.4017.6917.7417.74-4.73%433,587
May 13, 202520.1120.1118.3018.6218.62-9.13%240,478
May 12, 202520.7921.4020.4720.4920.49-11.98%301,494
May 9, 202522.8123.7422.8123.2823.281.22%51,250
May 8, 202523.0023.8322.7523.0023.00-2.79%75,965
May 7, 202524.8125.3623.4423.6623.66-5.21%68,606
May 6, 202525.7825.7824.4824.9624.961.01%50,219
May 5, 202524.9224.9724.2924.7124.711.27%65,650
May 2, 202524.8124.8123.9524.4024.40-5.54%71,935
May 1, 202525.2525.8824.5525.8325.83-2.68%107,137
Apr 30, 202528.9928.9926.5226.5426.540.04%91,934
Apr 29, 202527.1127.1126.1726.5326.530.49%62,447
Apr 28, 202526.6727.6826.2326.4026.402.80%82,396
Apr 25, 202527.9627.9625.5425.6825.68-6.69%165,747
Apr 24, 202529.6929.7327.4427.5227.52-9.47%151,476
Apr 23, 202529.2730.7228.9630.4030.40-9.17%106,393
Apr 22, 202532.8433.9132.4533.4733.47-2.99%72,599
Apr 21, 202533.9535.4933.4734.5034.506.98%90,749
Apr 17, 202530.4832.6730.4832.2532.254.98%70,174
Apr 16, 202531.2532.5630.0030.7230.729.28%193,794
Apr 15, 202528.4228.4227.1428.1128.11-0.64%111,133
Apr 14, 202526.4429.0326.4428.2928.290.35%108,748
Apr 11, 202530.5830.5828.0028.1928.19-5.78%148,420
Apr 10, 202529.2731.6928.7129.9229.9212.44%182,897
Apr 9, 202540.9941.1426.0126.6126.61-36.52%248,266
Apr 8, 202535.7243.6034.5641.9241.921.65%174,875
Apr 7, 202547.6149.5736.8441.2441.24-5.13%280,697
Apr 4, 202540.3445.2239.9843.4743.4714.52%310,036
Apr 3, 202536.8938.1635.4437.9637.9616.94%125,593
Apr 2, 202534.0434.2431.6032.4632.46-0.96%70,829
Apr 1, 202533.4134.6832.7632.7832.78-2.89%67,528
Mar 31, 202535.2735.8533.1633.7533.752.52%131,946
Mar 28, 202531.9033.1031.1932.9232.924.21%58,474
Mar 27, 202531.2931.7230.4531.5931.594.74%81,542
Mar 26, 202528.4330.5528.2330.1630.167.91%68,443
Mar 25, 202527.8728.3127.7227.9527.631.12%35,917