Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
17.89
+0.92 (5.42%)
At close: Apr 28, 2026, 4:00 PM EDT
17.78
-0.11 (-0.61%)
After-hours: Apr 28, 2026, 7:43 PM EDT
SSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.19 | 18.47 | 17.66 | 17.76 | - | 4.66% | 544,071 |
| Apr 27, 2026 | 17.30 | 17.87 | 16.94 | 16.97 | 16.97 | -2.75% | 477,682 |
| Apr 24, 2026 | 18.18 | 18.49 | 17.16 | 17.45 | 17.45 | -8.30% | 726,428 |
| Apr 23, 2026 | 18.91 | 19.47 | 18.44 | 19.03 | 19.03 | - | 318,112 |
| Apr 22, 2026 | 19.65 | 19.91 | 19.00 | 19.03 | 19.03 | -5.13% | 326,865 |
| Apr 21, 2026 | 19.83 | 20.25 | 19.80 | 20.06 | 20.06 | 0.65% | 255,786 |
| Apr 20, 2026 | 20.08 | 20.53 | 19.90 | 19.93 | 19.93 | 0.50% | 234,761 |
| Apr 17, 2026 | 20.07 | 20.30 | 19.82 | 19.83 | 19.83 | -3.46% | 239,642 |
| Apr 16, 2026 | 20.93 | 21.20 | 20.40 | 20.54 | 20.54 | -1.01% | 216,712 |
| Apr 15, 2026 | 21.26 | 21.57 | 20.73 | 20.75 | 20.75 | -2.35% | 328,129 |
| Apr 14, 2026 | 22.09 | 22.36 | 21.25 | 21.25 | 21.25 | -5.39% | 447,090 |
| Apr 13, 2026 | 23.44 | 23.44 | 22.40 | 22.46 | 22.46 | -2.18% | 439,575 |
| Apr 10, 2026 | 23.99 | 23.99 | 22.49 | 22.96 | 22.96 | -4.93% | 743,561 |
| Apr 9, 2026 | 25.00 | 25.00 | 24.08 | 24.15 | 24.15 | -3.21% | 212,733 |
| Apr 8, 2026 | 24.63 | 25.82 | 24.42 | 24.95 | 24.95 | -8.74% | 266,527 |
| Apr 7, 2026 | 28.05 | 28.86 | 27.33 | 27.34 | 27.34 | -2.88% | 111,889 |
| Apr 6, 2026 | 28.21 | 28.68 | 28.11 | 28.15 | 28.15 | -1.09% | 70,914 |
| Apr 2, 2026 | 30.70 | 30.70 | 28.44 | 28.46 | 28.46 | -1.18% | 146,006 |
| Apr 1, 2026 | 29.35 | 29.58 | 28.24 | 28.80 | 28.80 | -3.97% | 157,027 |
| Mar 31, 2026 | 32.48 | 32.79 | 29.89 | 29.99 | 29.99 | -11.17% | 314,126 |
| Mar 30, 2026 | 31.78 | 34.13 | 31.28 | 33.76 | 33.76 | 5.47% | 344,326 |
| Mar 27, 2026 | 31.04 | 32.21 | 30.89 | 32.01 | 32.01 | 3.93% | 354,713 |
| Mar 26, 2026 | 29.33 | 30.81 | 29.15 | 30.80 | 30.80 | 9.14% | 144,554 |
| Mar 25, 2026 | 28.62 | 28.62 | 27.63 | 28.22 | 28.22 | -3.26% | 83,214 |
| Mar 24, 2026 | 29.57 | 29.81 | 28.82 | 29.17 | 28.99 | -0.14% | 172,782 |
| Mar 23, 2026 | 28.94 | 29.49 | 28.14 | 29.21 | 29.03 | -3.15% | 216,101 |
| Mar 20, 2026 | 28.55 | 30.50 | 28.55 | 30.16 | 29.97 | 5.68% | 173,800 |
| Mar 19, 2026 | 29.88 | 30.00 | 28.12 | 28.54 | 28.36 | 0.18% | 112,464 |
| Mar 18, 2026 | 28.06 | 28.49 | 27.70 | 28.49 | 28.31 | 1.68% | 47,264 |
| Mar 17, 2026 | 27.51 | 28.33 | 27.38 | 28.02 | 27.85 | 0.21% | 78,163 |
| Mar 16, 2026 | 27.74 | 28.15 | 26.81 | 27.96 | 27.79 | -3.32% | 108,277 |
| Mar 13, 2026 | 27.50 | 28.99 | 27.34 | 28.92 | 28.74 | 2.70% | 104,964 |
| Mar 12, 2026 | 27.41 | 28.53 | 27.41 | 28.16 | 27.99 | 4.26% | 111,658 |
| Mar 11, 2026 | 27.21 | 27.22 | 26.49 | 27.01 | 26.84 | -1.10% | 119,121 |
| Mar 10, 2026 | 27.69 | 27.69 | 26.66 | 27.31 | 27.14 | -2.29% | 90,290 |
| Mar 9, 2026 | 30.53 | 30.64 | 27.70 | 27.95 | 27.78 | -6.52% | 207,909 |
| Mar 6, 2026 | 29.32 | 30.07 | 28.16 | 29.90 | 29.72 | 6.29% | 144,066 |
| Mar 5, 2026 | 28.58 | 29.45 | 27.74 | 28.13 | 27.96 | -0.74% | 190,843 |
| Mar 4, 2026 | 28.69 | 29.10 | 27.83 | 28.34 | 28.17 | -3.44% | 127,788 |
| Mar 3, 2026 | 29.35 | 30.14 | 29.02 | 29.35 | 29.17 | 4.86% | 612,547 |
| Mar 2, 2026 | 29.83 | 29.86 | 27.85 | 27.99 | 27.82 | -2.47% | 259,694 |
| Feb 27, 2026 | 28.50 | 28.82 | 27.80 | 28.70 | 28.52 | 4.97% | 197,024 |
| Feb 26, 2026 | 25.77 | 27.93 | 25.65 | 27.34 | 27.17 | 8.79% | 290,216 |
| Feb 25, 2026 | 25.42 | 25.42 | 24.77 | 25.13 | 24.98 | -3.20% | 422,474 |
| Feb 24, 2026 | 26.38 | 27.13 | 25.69 | 25.96 | 25.80 | -1.42% | 319,228 |
| Feb 23, 2026 | 26.07 | 26.73 | 25.68 | 26.34 | 26.17 | 0.02% | 125,103 |
| Feb 20, 2026 | 27.33 | 27.33 | 26.04 | 26.33 | 26.17 | -1.50% | 88,915 |
| Feb 19, 2026 | 27.07 | 27.21 | 26.59 | 26.73 | 26.57 | 0.45% | 64,885 |
| Feb 18, 2026 | 26.53 | 27.08 | 26.04 | 26.61 | 26.45 | -2.60% | 195,823 |
| Feb 17, 2026 | 28.57 | 29.04 | 26.78 | 27.32 | 27.15 | -1.55% | 136,912 |
| Feb 13, 2026 | 27.10 | 28.04 | 26.97 | 27.75 | 27.58 | 2.17% | 87,906 |
| Feb 12, 2026 | 25.65 | 27.41 | 25.37 | 27.16 | 26.99 | 4.26% | 359,924 |
| Feb 11, 2026 | 25.69 | 26.89 | 25.50 | 26.05 | 25.89 | -3.16% | 236,571 |
| Feb 10, 2026 | 26.11 | 27.01 | 26.09 | 26.90 | 26.73 | 1.59% | 148,143 |
| Feb 9, 2026 | 27.94 | 27.94 | 25.77 | 26.48 | 26.32 | -3.85% | 210,726 |
| Feb 6, 2026 | 30.30 | 30.60 | 27.21 | 27.54 | 27.37 | -13.40% | 246,548 |
| Feb 5, 2026 | 31.53 | 32.20 | 30.16 | 31.80 | 31.60 | 1.18% | 316,871 |
| Feb 4, 2026 | 29.31 | 32.50 | 29.31 | 31.43 | 31.24 | 8.62% | 328,121 |
| Feb 3, 2026 | 27.07 | 30.03 | 27.02 | 28.94 | 28.76 | 5.49% | 248,536 |
| Feb 2, 2026 | 27.90 | 27.99 | 26.63 | 27.43 | 27.26 | 1.29% | 179,623 |
| Jan 30, 2026 | 26.70 | 27.41 | 25.97 | 27.08 | 26.91 | 3.99% | 129,148 |
| Jan 29, 2026 | 25.96 | 27.78 | 25.67 | 26.04 | 25.88 | -0.65% | 354,748 |
| Jan 28, 2026 | 26.11 | 26.72 | 26.08 | 26.21 | 26.05 | -3.83% | 134,442 |
| Jan 27, 2026 | 27.93 | 28.03 | 26.95 | 27.26 | 27.09 | -3.69% | 151,629 |
| Jan 26, 2026 | 28.13 | 28.32 | 27.84 | 28.30 | 28.13 | 0.89% | 30,345 |
| Jan 23, 2026 | 28.23 | 28.84 | 27.88 | 28.05 | 27.88 | -0.04% | 40,736 |
| Jan 22, 2026 | 27.41 | 28.22 | 27.39 | 28.06 | 27.89 | -0.48% | 58,906 |
| Jan 21, 2026 | 29.37 | 29.37 | 27.62 | 28.20 | 28.02 | -4.97% | 100,289 |
| Jan 20, 2026 | 29.05 | 29.85 | 28.69 | 29.67 | 29.49 | 6.84% | 97,702 |
| Jan 16, 2026 | 27.46 | 28.00 | 27.08 | 27.77 | 27.60 | -1.07% | 78,488 |
| Jan 15, 2026 | 27.75 | 28.39 | 27.37 | 28.07 | 27.90 | -4.17% | 175,671 |
| Jan 14, 2026 | 29.14 | 29.96 | 28.66 | 29.29 | 29.11 | 3.06% | 107,040 |
| Jan 13, 2026 | 28.61 | 28.80 | 27.77 | 28.42 | 28.25 | -1.15% | 87,582 |
| Jan 12, 2026 | 29.51 | 29.51 | 28.37 | 28.75 | 28.57 | -0.96% | 54,364 |
| Jan 9, 2026 | 29.40 | 29.89 | 28.70 | 29.03 | 28.85 | -3.13% | 35,847 |
| Jan 8, 2026 | 28.99 | 30.26 | 28.94 | 29.97 | 29.78 | 4.10% | 71,168 |
| Jan 7, 2026 | 29.03 | 29.40 | 28.18 | 28.79 | 28.61 | -0.18% | 134,451 |
| Jan 6, 2026 | 28.75 | 29.11 | 28.06 | 28.84 | 28.66 | -1.87% | 61,468 |
| Jan 5, 2026 | 28.74 | 29.73 | 28.05 | 29.39 | 29.21 | 0.07% | 63,446 |
| Jan 2, 2026 | 29.49 | 29.58 | 28.37 | 29.37 | 29.19 | -4.11% | 61,293 |
| Dec 31, 2025 | 29.99 | 30.63 | 29.99 | 30.63 | 30.44 | 1.83% | 31,201 |
| Dec 30, 2025 | 29.76 | 30.10 | 29.72 | 30.08 | 29.90 | 0.43% | 33,381 |
| Dec 29, 2025 | 30.16 | 30.65 | 29.90 | 29.95 | 29.77 | 1.70% | 28,744 |
| Dec 26, 2025 | 29.30 | 29.60 | 29.05 | 29.45 | 29.27 | -1.24% | 23,204 |
| Dec 24, 2025 | 29.95 | 30.19 | 29.82 | 29.82 | 29.64 | -1.62% | 20,681 |
| Dec 23, 2025 | 31.80 | 31.80 | 30.31 | 30.31 | 29.65 | -4.20% | 37,441 |
| Dec 22, 2025 | 31.31 | 31.89 | 31.17 | 31.64 | 30.95 | -2.19% | 56,083 |
| Dec 19, 2025 | 33.93 | 33.93 | 32.35 | 32.35 | 31.64 | -7.12% | 126,311 |
| Dec 18, 2025 | 34.39 | 35.28 | 34.21 | 34.83 | 34.07 | -4.16% | 74,700 |
| Dec 17, 2025 | 34.52 | 36.61 | 34.52 | 36.34 | 35.54 | 8.17% | 79,751 |
| Dec 16, 2025 | 34.30 | 34.45 | 33.52 | 33.60 | 32.86 | -0.87% | 45,130 |
| Dec 15, 2025 | 32.71 | 34.02 | 32.66 | 33.89 | 33.15 | 1.44% | 37,978 |
| Dec 12, 2025 | 31.27 | 33.48 | 31.04 | 33.41 | 32.68 | 10.79% | 129,067 |
| Dec 11, 2025 | 30.57 | 31.64 | 30.12 | 30.16 | 29.49 | 2.05% | 46,671 |
| Dec 10, 2025 | 29.61 | 30.30 | 29.30 | 29.55 | 28.90 | -0.40% | 30,857 |
| Dec 9, 2025 | 29.82 | 30.25 | 29.64 | 29.67 | 29.02 | -0.50% | 17,163 |
| Dec 8, 2025 | 30.43 | 30.43 | 29.33 | 29.82 | 29.17 | -2.74% | 61,896 |
| Dec 5, 2025 | 30.90 | 31.01 | 30.27 | 30.66 | 29.99 | -1.41% | 35,737 |
| Dec 4, 2025 | 31.33 | 31.56 | 30.70 | 31.10 | 30.42 | -1.30% | 21,328 |
| Dec 3, 2025 | 31.47 | 32.22 | 31.41 | 31.51 | 30.82 | 0.03% | 178,349 |