Skip to main content
Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
12.96
+1.07 (9.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.6012.9612.3812.9612.969.00%1,125,238
Jun 25, 202611.4212.8011.4211.8911.89-5.03%1,162,374
Jun 24, 202612.2313.0412.1912.5212.520.91%1,065,685
Jun 23, 202612.3212.6012.0112.4912.4112.02%1,207,316
Jun 22, 202610.9411.3210.9111.1511.08-0.80%772,792
Jun 18, 202611.6511.7211.2211.2411.17-10.37%1,544,620
Jun 17, 202612.2212.6111.8712.5412.46-1.26%843,345
Jun 16, 202611.7912.7311.7912.7012.628.64%687,937
Jun 15, 202611.9512.0911.6711.6911.61-9.38%939,917
Jun 12, 202613.2613.3812.6712.9012.81-2.05%1,117,825
Jun 11, 202614.2414.4013.0113.1713.08-10.53%1,847,331
Jun 10, 202614.3414.8113.6214.7214.627.92%1,686,971
Jun 9, 202612.9215.2012.8313.6413.551.72%2,534,307
Jun 8, 202613.4413.9213.1713.4113.32-8.09%974,025
Jun 5, 202613.2614.5913.2114.5914.4916.81%2,120,900
Jun 4, 202612.9413.2712.1812.4912.415.05%1,241,726
Jun 3, 202611.5212.1611.4411.8911.811.36%738,206
Jun 2, 202611.8012.0311.4911.7311.65-5.10%1,123,526
Jun 1, 202613.0113.0712.2112.3612.28-6.15%750,324
May 29, 202612.9913.1712.6313.1713.08-0.15%690,360
May 28, 202613.5113.7013.0513.1913.10-1.86%984,150
May 27, 202612.9513.9012.9013.4413.351.66%1,158,145
May 26, 202613.6113.6512.9913.2213.13-6.77%503,839
May 22, 202613.9014.2313.7814.1814.090.42%370,425
May 21, 202614.1614.5113.8214.1214.030.57%330,086
May 20, 202614.4914.5813.8514.0413.95-5.52%736,795
May 19, 202615.1615.5614.3414.8614.761.57%922,070
May 18, 202613.6915.1313.6514.6314.533.25%921,238
May 15, 202613.8314.2213.6214.1714.088.75%1,013,872
May 14, 202613.7013.7012.9113.0312.94-5.24%514,786
May 13, 202613.7514.3313.5413.7513.66-3.31%426,365
May 12, 202614.2615.0713.8214.2214.133.04%918,693
May 11, 202614.3114.3113.6313.8013.71-4.17%705,620
May 8, 202615.3415.3414.3314.4014.30-8.98%569,557
May 7, 202615.7716.0515.1815.8215.721.80%436,303
May 6, 202616.3016.5815.5115.5415.44-9.39%714,524
May 5, 202617.5417.5616.9217.1517.04-4.67%408,853
May 4, 202617.7618.4417.4817.9917.870.50%202,780
May 1, 202618.0018.1217.6717.9017.78-0.50%203,482
Apr 30, 202617.5418.5817.3417.9917.871.47%256,470
Apr 29, 202617.7018.1017.6117.7317.61-0.89%221,589
Apr 28, 202618.1918.4717.6617.8917.775.42%598,344
Apr 27, 202617.3017.8716.9416.9716.86-2.75%490,501
Apr 24, 202618.1818.4917.1617.4517.33-8.30%736,483
Apr 23, 202618.9119.4718.4419.0318.90-326,477
Apr 22, 202619.6519.9119.0019.0318.90-5.13%338,457
Apr 21, 202619.8320.2519.8020.0619.930.65%258,444
Apr 20, 202620.0820.5319.9019.9319.800.50%242,498
Apr 17, 202620.0720.3019.8219.8319.70-3.46%247,226
Apr 16, 202620.9321.2020.4020.5420.40-1.01%220,447
Apr 15, 202621.2621.5720.7320.7520.61-2.35%332,360
Apr 14, 202622.0922.3621.2521.2521.11-5.39%455,198
Apr 13, 202623.4423.4422.4022.4622.31-2.18%447,266
Apr 10, 202623.9923.9922.4922.9622.81-4.93%768,138
Apr 9, 202625.0025.0024.0824.1523.99-3.21%213,111
Apr 8, 202624.6325.8224.4224.9524.78-8.74%266,688
Apr 7, 202628.0528.8627.3327.3427.16-2.88%123,839
Apr 6, 202628.2128.6828.1128.1527.96-1.09%73,887
Apr 2, 202630.7030.7028.4428.4628.27-1.18%147,469
Apr 1, 202629.3529.5828.2428.8028.61-3.97%161,474
Mar 31, 202632.4832.7929.8929.9929.79-11.17%315,436
Mar 30, 202631.7834.1331.2833.7633.545.47%350,131
Mar 27, 202631.0432.2130.8932.0131.803.93%354,957
Mar 26, 202629.3330.8129.1530.8030.609.14%147,417
Mar 25, 202628.6228.6227.6328.2228.03-2.66%83,214
Mar 24, 202629.5729.8128.8229.1728.80-0.14%172,782
Mar 23, 202628.9429.4928.1429.2128.84-3.15%216,101
Mar 20, 202628.5530.5028.5530.1629.785.68%173,800
Mar 19, 202629.8830.0028.1228.5428.180.18%112,464
Mar 18, 202628.0628.4927.7028.4928.131.68%47,264
Mar 17, 202627.5128.3327.3828.0227.660.21%78,163
Mar 16, 202627.7428.1526.8127.9627.60-3.32%108,277
Mar 13, 202627.5028.9927.3428.9228.552.70%104,964
Mar 12, 202627.4128.5327.4128.1627.804.26%111,658
Mar 11, 202627.2127.2226.4927.0126.67-1.10%119,121
Mar 10, 202627.6927.6926.6627.3126.96-2.29%90,290
Mar 9, 202630.5330.6427.7027.9527.59-6.52%207,909
Mar 6, 202629.3230.0728.1629.9029.526.29%144,066
Mar 5, 202628.5829.4527.7428.1327.77-0.74%190,843
Mar 4, 202628.6929.1027.8328.3427.98-3.44%127,788
Mar 3, 202629.3530.1429.0229.3528.984.86%612,547
Mar 2, 202629.8329.8627.8527.9927.63-2.47%259,694
Feb 27, 202628.5028.8227.8028.7028.334.97%197,024
Feb 26, 202625.7727.9325.6527.3426.998.79%290,216
Feb 25, 202625.4225.4224.7725.1324.81-3.20%422,474
Feb 24, 202626.3827.1325.6925.9625.63-1.42%319,228
Feb 23, 202626.0726.7325.6826.3426.000.02%125,103
Feb 20, 202627.3327.3326.0426.3325.99-1.50%88,915
Feb 19, 202627.0727.2126.5926.7326.390.45%64,885
Feb 18, 202626.5327.0826.0426.6126.27-2.60%195,823
Feb 17, 202628.5729.0426.7827.3226.97-1.55%136,912
Feb 13, 202627.1028.0426.9727.7527.402.17%87,906
Feb 12, 202625.6527.4125.3727.1626.814.26%359,924
Feb 11, 202625.6926.8925.5026.0525.72-3.16%236,571
Feb 10, 202626.1127.0126.0926.9026.561.59%148,143
Feb 9, 202627.9427.9425.7726.4826.14-3.85%210,726
Feb 6, 202630.3030.6027.2127.5427.19-13.40%246,548
Feb 5, 202631.5332.2030.1631.8031.391.18%316,871
Feb 4, 202629.3132.5029.3131.4331.038.62%328,121
Feb 3, 202627.0730.0327.0228.9428.575.49%248,536