Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
11.65
+0.01 (0.09%)
At close: Sep 9, 2026, 4:00 PM EDT
12.05
+0.40 (3.43%)
Pre-market: Sep 10, 2026, 8:34 AM EDT
SSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 11.72 | 11.77 | 11.55 | 11.65 | 11.65 | 0.09% | 245,389 |
| Sep 8, 2026 | 11.35 | 11.70 | 11.25 | 11.64 | 11.64 | -0.85% | 258,322 |
| Sep 4, 2026 | 12.02 | 12.02 | 11.58 | 11.74 | 11.74 | -4.01% | 425,071 |
| Sep 3, 2026 | 12.53 | 12.80 | 12.17 | 12.23 | 12.23 | -0.57% | 317,970 |
| Sep 2, 2026 | 12.71 | 12.82 | 12.16 | 12.30 | 12.30 | -3.61% | 263,620 |
| Sep 1, 2026 | 12.80 | 13.04 | 12.53 | 12.76 | 12.76 | 3.40% | 389,512 |
| Aug 31, 2026 | 12.52 | 12.65 | 12.34 | 12.34 | 12.34 | -2.22% | 323,082 |
| Aug 28, 2026 | 11.92 | 12.68 | 11.82 | 12.62 | 12.62 | 6.86% | 567,721 |
| Aug 27, 2026 | 12.07 | 12.35 | 11.79 | 11.81 | 11.81 | -9.43% | 1,043,154 |
| Aug 26, 2026 | 13.06 | 13.20 | 12.85 | 13.04 | 13.04 | 0.93% | 308,151 |
| Aug 25, 2026 | 12.95 | 13.15 | 12.70 | 12.92 | 12.92 | -3.37% | 343,033 |
| Aug 24, 2026 | 12.89 | 13.47 | 12.80 | 13.37 | 13.37 | 5.94% | 550,558 |
| Aug 21, 2026 | 12.22 | 12.74 | 12.21 | 12.62 | 12.62 | 1.45% | 267,138 |
| Aug 20, 2026 | 12.63 | 12.66 | 12.30 | 12.44 | 12.44 | -0.72% | 266,614 |
| Aug 19, 2026 | 11.90 | 12.72 | 11.88 | 12.53 | 12.53 | 3.90% | 645,524 |
| Aug 18, 2026 | 11.89 | 12.26 | 11.79 | 12.06 | 12.06 | 7.39% | 584,497 |
| Aug 17, 2026 | 11.21 | 11.28 | 10.95 | 11.23 | 11.23 | -1.23% | 418,047 |
| Aug 14, 2026 | 11.30 | 11.55 | 11.22 | 11.37 | 11.37 | 1.34% | 250,645 |
| Aug 13, 2026 | 11.35 | 11.43 | 10.96 | 11.22 | 11.22 | -1.67% | 757,751 |
| Aug 12, 2026 | 11.42 | 11.60 | 11.23 | 11.41 | 11.41 | -5.15% | 590,983 |
| Aug 11, 2026 | 11.71 | 12.18 | 11.71 | 12.03 | 12.03 | -0.50% | 316,196 |
| Aug 10, 2026 | 11.48 | 12.09 | 11.47 | 12.09 | 12.09 | 5.31% | 516,116 |
| Aug 7, 2026 | 11.49 | 11.90 | 11.42 | 11.48 | 11.48 | -3.93% | 364,299 |
| Aug 6, 2026 | 12.09 | 12.30 | 11.57 | 11.95 | 11.95 | 0.76% | 497,351 |
| Aug 5, 2026 | 11.96 | 11.97 | 11.47 | 11.86 | 11.86 | -1.00% | 767,191 |
| Aug 4, 2026 | 12.55 | 12.55 | 11.84 | 11.98 | 11.98 | -10.60% | 891,756 |
| Aug 3, 2026 | 14.49 | 14.65 | 13.22 | 13.40 | 13.40 | -3.25% | 557,415 |
| Jul 31, 2026 | 13.01 | 14.28 | 12.97 | 13.85 | 13.85 | -1.00% | 837,820 |
| Jul 30, 2026 | 14.91 | 15.03 | 13.70 | 13.99 | 13.99 | -12.94% | 839,557 |
| Jul 29, 2026 | 14.97 | 16.27 | 14.66 | 16.07 | 16.07 | 9.02% | 901,162 |
| Jul 28, 2026 | 14.85 | 15.38 | 14.45 | 14.74 | 14.74 | 5.29% | 1,538,437 |
| Jul 27, 2026 | 12.93 | 14.45 | 12.91 | 14.00 | 14.00 | 6.54% | 892,469 |
| Jul 24, 2026 | 12.67 | 13.40 | 12.55 | 13.14 | 13.14 | 5.88% | 641,110 |
| Jul 23, 2026 | 12.38 | 12.70 | 12.20 | 12.41 | 12.41 | 1.72% | 442,934 |
| Jul 22, 2026 | 13.00 | 13.00 | 11.98 | 12.20 | 12.20 | -2.87% | 729,759 |
| Jul 21, 2026 | 12.74 | 13.13 | 12.47 | 12.56 | 12.56 | -8.19% | 762,499 |
| Jul 20, 2026 | 13.21 | 13.73 | 12.98 | 13.68 | 13.68 | -1.23% | 761,934 |
| Jul 17, 2026 | 14.22 | 14.79 | 13.27 | 13.85 | 13.85 | 3.51% | 1,393,157 |
| Jul 16, 2026 | 12.89 | 13.54 | 12.88 | 13.38 | 13.38 | 7.73% | 990,327 |
| Jul 15, 2026 | 11.86 | 13.10 | 11.85 | 12.42 | 12.42 | 2.99% | 1,099,373 |
| Jul 14, 2026 | 11.95 | 12.67 | 11.90 | 12.06 | 12.06 | -7.02% | 839,824 |
| Jul 13, 2026 | 12.52 | 13.01 | 12.38 | 12.97 | 12.97 | 8.63% | 1,037,978 |
| Jul 10, 2026 | 12.63 | 12.65 | 11.85 | 11.94 | 11.94 | -2.85% | 575,162 |
| Jul 9, 2026 | 12.00 | 12.58 | 11.95 | 12.29 | 12.29 | -5.39% | 719,298 |
| Jul 8, 2026 | 13.92 | 13.92 | 12.74 | 12.99 | 12.99 | -4.34% | 939,048 |
| Jul 7, 2026 | 13.96 | 14.31 | 13.42 | 13.58 | 13.58 | 5.03% | 1,638,380 |
| Jul 6, 2026 | 12.76 | 12.96 | 12.39 | 12.93 | 12.93 | -3.36% | 692,587 |
| Jul 2, 2026 | 12.49 | 13.75 | 12.15 | 13.38 | 13.38 | 7.99% | 1,417,416 |
| Jul 1, 2026 | 12.06 | 12.43 | 11.99 | 12.39 | 12.39 | 9.07% | 1,007,644 |
| Jun 30, 2026 | 11.98 | 12.08 | 11.26 | 11.36 | 11.36 | -6.35% | 614,662 |