Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
17.81
+3.33 (23.00%)
At close: Nov 5, 2026, 4:00 PM EST
17.29
-0.52 (-2.92%)
After-hours: Nov 5, 2026, 7:17 PM EST
SSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 15.59 | 17.88 | 15.55 | 17.81 | 17.81 | 23.00% | 2,154,175 |
| Nov 4, 2026 | 14.08 | 14.68 | 13.54 | 14.48 | 14.48 | 5.77% | 1,036,832 |
| Nov 3, 2026 | 13.62 | 13.81 | 13.33 | 13.69 | 13.69 | -4.93% | 901,923 |
| Nov 2, 2026 | 13.29 | 14.46 | 13.10 | 14.40 | 14.40 | 5.42% | 1,198,523 |
| Oct 30, 2026 | 13.26 | 14.11 | 13.23 | 13.66 | 13.66 | 12.89% | 1,988,250 |
| Oct 29, 2026 | 12.12 | 12.30 | 11.92 | 12.10 | 12.10 | 3.24% | 675,138 |
| Oct 28, 2026 | 11.70 | 11.92 | 11.60 | 11.72 | 11.72 | -2.41% | 805,855 |
| Oct 27, 2026 | 12.25 | 12.42 | 11.91 | 12.01 | 12.01 | -4.76% | 592,186 |
| Oct 26, 2026 | 13.08 | 13.12 | 12.46 | 12.61 | 12.61 | -5.40% | 573,823 |
| Oct 23, 2026 | 13.46 | 13.52 | 12.94 | 13.33 | 13.33 | -0.22% | 829,851 |
| Oct 22, 2026 | 12.85 | 13.47 | 12.65 | 13.36 | 13.36 | 11.06% | 846,010 |
| Oct 21, 2026 | 12.08 | 12.40 | 11.93 | 12.03 | 12.03 | -3.99% | 903,434 |
| Oct 20, 2026 | 12.64 | 12.93 | 12.18 | 12.53 | 12.53 | 0.97% | 822,531 |
| Oct 19, 2026 | 12.05 | 12.51 | 11.98 | 12.41 | 12.41 | -3.42% | 1,241,075 |
| Oct 16, 2026 | 12.32 | 12.87 | 12.20 | 12.85 | 12.85 | 6.55% | 1,945,553 |
| Oct 15, 2026 | 12.50 | 12.78 | 11.98 | 12.06 | 12.06 | 2.55% | 2,626,373 |
| 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 |