Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
12.06
+0.30 (2.55%)
At close: Oct 15, 2026, 4:00 PM
12.03
-0.03 (-0.25%)
After-hours: Oct 15, 2026, 6:06 PM EDT
SSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.51 | 12.77 | 12.00 | 12.06 | 12.06 | 2.55% | 2,629,081 |
| Oct 14, 2026 | 11.34 | 11.87 | 11.25 | 11.76 | 11.76 | 7.40% | 1,310,826 |
| Oct 13, 2026 | 11.36 | 11.50 | 10.93 | 10.95 | 10.95 | -0.18% | 916,175 |
| Oct 12, 2026 | 10.73 | 11.05 | 10.73 | 10.97 | 10.97 | 3.98% | 647,255 |
| Oct 9, 2026 | 10.10 | 10.57 | 10.10 | 10.55 | 10.55 | 1.34% | 654,246 |
| Oct 8, 2026 | 10.03 | 10.51 | 9.85 | 10.41 | 10.41 | 6.77% | 1,005,038 |
| Oct 7, 2026 | 9.97 | 9.99 | 9.74 | 9.75 | 9.75 | 0.72% | 474,501 |
| Oct 6, 2026 | 9.55 | 9.70 | 9.45 | 9.68 | 9.68 | -0.51% | 1,530,251 |
| Oct 5, 2026 | 9.91 | 9.94 | 9.71 | 9.73 | 9.73 | -2.11% | 725,363 |
| Oct 2, 2026 | 9.85 | 9.96 | 9.65 | 9.94 | 9.94 | -3.12% | 1,555,428 |
| Oct 1, 2026 | 10.37 | 10.55 | 10.14 | 10.26 | 10.26 | -1.87% | 1,221,333 |
| Sep 30, 2026 | 10.38 | 10.46 | 10.26 | 10.46 | 10.46 | -0.62% | 662,265 |
| Sep 29, 2026 | 10.28 | 10.53 | 10.20 | 10.52 | 10.52 | -0.66% | 858,074 |
| Sep 28, 2026 | 10.44 | 10.80 | 10.25 | 10.59 | 10.59 | 0.95% | 593,886 |
| Sep 25, 2026 | 10.48 | 10.65 | 10.40 | 10.49 | 10.49 | -1.04% | 1,291,730 |
| Sep 24, 2026 | 10.98 | 11.03 | 10.60 | 10.60 | 10.60 | 0.09% | 1,451,093 |
| Sep 23, 2026 | 10.40 | 10.77 | 10.34 | 10.59 | 10.59 | 2.95% | 488,395 |
| Sep 22, 2026 | 10.76 | 10.90 | 10.38 | 10.43 | 10.29 | -3.16% | 503,445 |
| Sep 21, 2026 | 11.27 | 11.36 | 10.69 | 10.77 | 10.62 | -7.31% | 723,214 |
| Sep 18, 2026 | 12.03 | 12.05 | 11.58 | 11.62 | 11.46 | -4.13% | 209,051 |
| Sep 17, 2026 | 12.23 | 12.30 | 12.06 | 12.12 | 11.95 | -6.34% | 251,475 |
| Sep 16, 2026 | 12.76 | 13.15 | 12.55 | 12.94 | 12.76 | -1.22% | 462,775 |
| Sep 15, 2026 | 12.90 | 13.20 | 12.82 | 13.10 | 12.92 | -0.30% | 220,030 |
| Sep 14, 2026 | 13.16 | 13.35 | 12.96 | 13.14 | 12.96 | 8.60% | 696,076 |
| Sep 11, 2026 | 11.93 | 12.13 | 11.82 | 12.10 | 11.93 | -1.14% | 333,162 |
| Sep 10, 2026 | 12.13 | 12.30 | 12.05 | 12.24 | 12.07 | 5.06% | 355,328 |
| Sep 9, 2026 | 11.72 | 11.77 | 11.55 | 11.65 | 11.49 | 0.09% | 248,420 |
| Sep 8, 2026 | 11.35 | 11.70 | 11.25 | 11.64 | 11.48 | -0.85% | 258,867 |
| Sep 4, 2026 | 12.02 | 12.02 | 11.58 | 11.74 | 11.58 | -4.01% | 425,284 |
| Sep 3, 2026 | 12.53 | 12.80 | 12.17 | 12.23 | 12.06 | -0.57% | 320,671 |
| Sep 2, 2026 | 12.71 | 12.82 | 12.16 | 12.30 | 12.13 | -3.61% | 272,297 |
| Sep 1, 2026 | 12.80 | 13.04 | 12.53 | 12.76 | 12.58 | 3.40% | 390,366 |
| Aug 31, 2026 | 12.52 | 12.65 | 12.34 | 12.34 | 12.17 | -2.22% | 324,677 |
| Aug 28, 2026 | 11.92 | 12.68 | 11.82 | 12.62 | 12.45 | 6.86% | 570,682 |
| Aug 27, 2026 | 12.07 | 12.35 | 11.79 | 11.81 | 11.65 | -9.43% | 1,045,078 |
| Aug 26, 2026 | 13.06 | 13.20 | 12.85 | 13.04 | 12.86 | 0.93% | 313,051 |
| Aug 25, 2026 | 12.95 | 13.15 | 12.70 | 12.92 | 12.74 | -3.37% | 343,543 |
| Aug 24, 2026 | 12.89 | 13.47 | 12.80 | 13.37 | 13.19 | 5.94% | 566,707 |
| Aug 21, 2026 | 12.22 | 12.74 | 12.21 | 12.62 | 12.45 | 1.45% | 267,719 |
| Aug 20, 2026 | 12.63 | 12.66 | 12.30 | 12.44 | 12.27 | -0.72% | 267,679 |
| Aug 19, 2026 | 11.90 | 12.72 | 11.88 | 12.53 | 12.36 | 3.90% | 649,461 |
| Aug 18, 2026 | 11.89 | 12.26 | 11.79 | 12.06 | 11.89 | 7.39% | 590,940 |
| Aug 17, 2026 | 11.21 | 11.28 | 10.95 | 11.23 | 11.08 | -1.23% | 418,062 |
| Aug 14, 2026 | 11.30 | 11.55 | 11.22 | 11.37 | 11.21 | 1.34% | 254,702 |
| Aug 13, 2026 | 11.35 | 11.43 | 10.96 | 11.22 | 11.07 | -1.67% | 758,524 |
| Aug 12, 2026 | 11.42 | 11.60 | 11.23 | 11.41 | 11.25 | -5.15% | 596,357 |
| Aug 11, 2026 | 11.71 | 12.18 | 11.71 | 12.03 | 11.86 | -0.50% | 327,051 |
| Aug 10, 2026 | 11.48 | 12.09 | 11.47 | 12.09 | 11.92 | 5.31% | 519,213 |
| Aug 7, 2026 | 11.49 | 11.90 | 11.42 | 11.48 | 11.32 | -3.93% | 371,969 |
| Aug 6, 2026 | 12.09 | 12.30 | 11.57 | 11.95 | 11.79 | 0.76% | 498,896 |