Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
8.40
-0.31 (-3.56%)
Nov 19, 2025, 11:55 AM EST - Market open
SSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 8.56 | 8.88 | 8.43 | 8.71 | 8.71 | 4.69% | 556,358 |
| Nov 17, 2025 | 8.34 | 8.49 | 8.00 | 8.32 | 8.32 | 3.10% | 457,749 |
| Nov 14, 2025 | 8.67 | 8.75 | 7.94 | 8.07 | 8.07 | -1.94% | 1,102,920 |
| Nov 13, 2025 | 7.96 | 8.43 | 7.85 | 8.23 | 8.23 | 7.30% | 618,687 |
| Nov 12, 2025 | 7.64 | 7.82 | 7.58 | 7.67 | 7.67 | -1.79% | 510,442 |
| Nov 11, 2025 | 7.63 | 7.89 | 7.60 | 7.81 | 7.81 | 5.11% | 293,602 |
| Nov 10, 2025 | 7.67 | 7.74 | 7.37 | 7.43 | 7.43 | -8.50% | 350,060 |
| Nov 7, 2025 | 8.26 | 8.76 | 8.10 | 8.12 | 8.12 | 1.00% | 1,162,978 |
| Nov 6, 2025 | 7.61 | 8.12 | 7.50 | 8.04 | 8.04 | 6.00% | 1,064,546 |
| Nov 5, 2025 | 7.64 | 7.68 | 7.24 | 7.59 | 7.59 | -0.98% | 439,014 |
| Nov 4, 2025 | 7.36 | 7.69 | 7.26 | 7.66 | 7.66 | 7.74% | 1,175,412 |
| Nov 3, 2025 | 7.01 | 7.18 | 6.92 | 7.11 | 7.11 | -2.20% | 297,522 |
| Oct 31, 2025 | 7.09 | 7.33 | 6.97 | 7.27 | 7.27 | 0.83% | 136,267 |
| Oct 30, 2025 | 7.10 | 7.26 | 7.00 | 7.21 | 7.21 | 4.04% | 372,799 |
| Oct 29, 2025 | 7.04 | 7.13 | 6.76 | 6.93 | 6.93 | -5.33% | 365,848 |
| Oct 28, 2025 | 7.77 | 7.79 | 7.23 | 7.32 | 7.32 | -6.03% | 320,513 |
| Oct 27, 2025 | 7.94 | 8.00 | 7.79 | 7.79 | 7.79 | -5.80% | 555,829 |
| Oct 24, 2025 | 8.37 | 8.41 | 8.18 | 8.27 | 8.27 | -4.34% | 221,596 |
| Oct 23, 2025 | 8.99 | 8.99 | 8.59 | 8.65 | 8.65 | -3.19% | 235,231 |
| Oct 22, 2025 | 8.82 | 9.24 | 8.67 | 8.93 | 8.93 | 2.29% | 269,285 |
| Oct 21, 2025 | 8.48 | 8.83 | 8.48 | 8.73 | 8.73 | 2.11% | 177,137 |
| Oct 20, 2025 | 8.51 | 8.58 | 8.39 | 8.55 | 8.55 | -0.87% | 183,839 |
| Oct 17, 2025 | 8.85 | 8.95 | 8.57 | 8.63 | 8.63 | -0.17% | 196,787 |
| Oct 16, 2025 | 8.51 | 8.82 | 8.43 | 8.64 | 8.64 | -1.59% | 216,563 |
| Oct 15, 2025 | 8.62 | 9.05 | 8.58 | 8.78 | 8.78 | -2.77% | 191,962 |
| Oct 14, 2025 | 8.67 | 9.09 | 8.67 | 9.03 | 9.03 | 6.86% | 280,941 |
| Oct 13, 2025 | 8.54 | 8.69 | 8.35 | 8.45 | 8.45 | -8.85% | 283,966 |
| Oct 10, 2025 | 8.27 | 9.28 | 8.21 | 9.27 | 9.27 | 11.02% | 525,493 |
| 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 | 9.92 | 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 | 9.85 | 0.71% | 390,582 |
| Sep 10, 2025 | 10.20 | 10.27 | 9.75 | 9.91 | 9.79 | -9.00% | 811,234 |