Skip to main content
logo
Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
13.17
-0.02 (-0.15%)
At close: May 29, 2026, 4:00 PM EDT
12.66
-0.51 (-3.87%)
Pre-market: Jun 1, 2026, 4:03 AM EDT

SSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202612.9913.1712.6313.1713.17-0.15%689,230
May 28, 202613.5113.7013.0513.1913.19-1.86%982,456
May 27, 202612.9513.9012.9013.4413.441.66%1,083,637
May 26, 202613.6113.6512.9913.2213.22-6.77%501,763
May 22, 202613.9014.2313.7814.1814.180.42%368,978
May 21, 202614.1614.5113.8214.1214.120.57%327,688
May 20, 202614.4914.5813.8514.0414.04-5.52%724,189
May 19, 202615.1615.5614.3414.8614.861.57%921,629
May 18, 202613.6915.1313.6514.6314.633.25%920,560
May 15, 202613.8314.2213.6214.1714.178.75%1,013,872
May 14, 202613.7013.7012.9113.0313.03-5.24%514,786
May 13, 202613.7514.3313.5413.7513.75-3.31%426,365
May 12, 202614.2615.0713.8214.2214.223.04%918,693
May 11, 202614.3114.3113.6313.8013.80-4.17%705,620
May 8, 202615.3415.3414.3314.4014.40-8.98%569,557
May 7, 202615.7716.0515.1815.8215.821.80%436,303
May 6, 202616.3016.5815.5115.5415.54-9.39%714,524
May 5, 202617.5417.5616.9217.1517.15-4.67%408,853
May 4, 202617.7618.4417.4817.9917.990.50%202,780
May 1, 202618.0018.1217.6717.9017.90-0.50%203,482
Apr 30, 202617.5418.5817.3417.9917.991.47%256,470
Apr 29, 202617.7018.1017.6117.7317.73-0.89%221,589
Apr 28, 202618.1918.4717.6617.8917.895.42%598,344
Apr 27, 202617.3017.8716.9416.9716.97-2.75%490,501
Apr 24, 202618.1818.4917.1617.4517.45-8.30%736,483
Apr 23, 202618.9119.4718.4419.0319.03-326,477
Apr 22, 202619.6519.9119.0019.0319.03-5.13%338,457
Apr 21, 202619.8320.2519.8020.0620.060.65%258,444
Apr 20, 202620.0820.5319.9019.9319.930.50%242,498
Apr 17, 202620.0720.3019.8219.8319.83-3.46%247,226
Apr 16, 202620.9321.2020.4020.5420.54-1.01%220,447
Apr 15, 202621.2621.5720.7320.7520.75-2.35%332,360
Apr 14, 202622.0922.3621.2521.2521.25-5.39%455,198
Apr 13, 202623.4423.4422.4022.4622.46-2.18%447,266
Apr 10, 202623.9923.9922.4922.9622.96-4.93%768,138
Apr 9, 202625.0025.0024.0824.1524.15-3.21%213,111
Apr 8, 202624.6325.8224.4224.9524.95-8.74%266,688
Apr 7, 202628.0528.8627.3327.3427.34-2.88%123,839
Apr 6, 202628.2128.6828.1128.1528.15-1.09%73,887
Apr 2, 202630.7030.7028.4428.4628.46-1.18%147,469
Apr 1, 202629.3529.5828.2428.8028.80-3.97%161,474
Mar 31, 202632.4832.7929.8929.9929.99-11.17%315,436
Mar 30, 202631.7834.1331.2833.7633.765.47%350,131
Mar 27, 202631.0432.2130.8932.0132.013.93%354,957
Mar 26, 202629.3330.8129.1530.8030.809.14%147,417
Mar 25, 202628.6228.6227.6328.2228.22-2.66%83,214
Mar 24, 202629.5729.8128.8229.1728.99-0.14%172,782
Mar 23, 202628.9429.4928.1429.2129.03-3.15%216,101
Mar 20, 202628.5530.5028.5530.1629.975.68%173,800
Mar 19, 202629.8830.0028.1228.5428.360.18%112,464