ProShares UltraShort Semiconductors (SSG)
29.90
+1.77 (6.29%)
NYSE · Last Trade: Mar 7th, 5:51 AM EST
Historical Prices For ProShares UltraShort Semiconductors (SSG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 29.32 | 30.07 | 28.16 | 29.90 | 143,612 | 29.90 |
| 3/05/2026 | 28.58 | 29.45 | 27.74 | 28.13 | 189,228 | 28.13 |
| 3/04/2026 | 28.69 | 29.10 | 27.83 | 28.34 | 126,799 | 28.34 |
| 3/03/2026 | 29.35 | 30.14 | 29.02 | 29.35 | 612,282 | 29.35 |
| 3/02/2026 | 29.83 | 29.86 | 27.85 | 27.99 | 259,583 | 27.99 |
| 2/27/2026 | 28.50 | 28.82 | 27.80 | 28.70 | 197,024 | 28.70 |
| 2/26/2026 | 25.77 | 27.93 | 25.65 | 27.34 | 289,531 | 27.34 |
| 2/25/2026 | 25.42 | 25.42 | 24.77 | 25.13 | 373,470 | 25.13 |
| 2/24/2026 | 26.38 | 27.13 | 25.69 | 25.96 | 319,217 | 25.96 |
| 2/23/2026 | 26.07 | 26.73 | 25.68 | 26.34 | 125,103 | 26.34 |
| 2/20/2026 | 27.33 | 27.33 | 26.04 | 26.33 | 88,915 | 26.33 |
| 2/19/2026 | 27.07 | 27.21 | 26.59 | 26.73 | 64,697 | 26.73 |
| 2/18/2026 | 26.53 | 27.08 | 26.04 | 26.61 | 193,944 | 26.61 |
| 2/17/2026 | 28.57 | 29.04 | 26.78 | 27.32 | 136,692 | 27.32 |
| 2/13/2026 | 27.10 | 28.04 | 26.97 | 27.75 | 87,906 | 27.75 |
| 2/12/2026 | 25.65 | 27.41 | 25.36 | 27.16 | 358,904 | 27.16 |
| 2/11/2026 | 25.69 | 26.89 | 25.50 | 26.05 | 236,551 | 26.05 |
| 2/10/2026 | 26.11 | 27.00 | 26.09 | 26.90 | 146,343 | 26.90 |
| 2/09/2026 | 27.94 | 27.94 | 25.77 | 26.48 | 210,626 | 26.48 |
| 2/06/2026 | 30.30 | 30.59 | 27.21 | 27.54 | 246,548 | 27.54 |
| 2/05/2026 | 31.53 | 32.20 | 30.16 | 31.80 | 310,667 | 31.80 |
| 2/04/2026 | 29.31 | 32.50 | 29.31 | 31.43 | 327,806 | 31.43 |
| 2/03/2026 | 27.07 | 30.03 | 27.02 | 28.94 | 246,875 | 28.94 |
| 2/02/2026 | 27.90 | 27.99 | 26.63 | 27.43 | 179,623 | 27.43 |
| 1/30/2026 | 26.70 | 27.41 | 25.96 | 27.08 | 129,148 | 27.08 |
| 1/29/2026 | 25.96 | 27.78 | 25.67 | 26.04 | 353,723 | 26.04 |
| 1/28/2026 | 26.11 | 26.72 | 26.08 | 26.21 | 134,426 | 26.21 |
| 1/27/2026 | 27.93 | 28.03 | 26.95 | 27.25 | 150,384 | 27.25 |
| 1/26/2026 | 28.13 | 28.32 | 27.84 | 28.30 | 30,245 | 28.30 |
| 1/23/2026 | 28.23 | 28.84 | 27.88 | 28.05 | 40,736 | 28.05 |
| 1/22/2026 | 27.41 | 28.22 | 27.39 | 28.06 | 58,905 | 28.06 |
| 1/21/2026 | 29.37 | 29.37 | 27.62 | 28.20 | 100,277 | 28.20 |
| 1/20/2026 | 29.05 | 29.85 | 28.69 | 29.67 | 97,692 | 29.67 |
| 1/16/2026 | 27.46 | 28.00 | 27.08 | 27.77 | 78,488 | 27.77 |
| 1/15/2026 | 27.75 | 28.39 | 27.37 | 28.07 | 175,671 | 28.07 |
| 1/14/2026 | 29.14 | 29.96 | 28.66 | 29.29 | 107,040 | 29.29 |
| 1/13/2026 | 28.61 | 28.80 | 27.77 | 28.42 | 87,532 | 28.42 |
| 1/12/2026 | 29.51 | 29.51 | 28.37 | 28.75 | 54,314 | 28.75 |
| 1/09/2026 | 29.40 | 29.89 | 28.70 | 29.03 | 35,847 | 29.03 |
| 1/08/2026 | 28.99 | 30.26 | 28.94 | 29.97 | 70,590 | 29.97 |
| 1/07/2026 | 29.03 | 29.40 | 28.18 | 28.79 | 134,451 | 28.79 |
| 1/06/2026 | 28.75 | 29.11 | 28.06 | 28.84 | 58,842 | 28.84 |
| 1/05/2026 | 28.74 | 29.73 | 28.05 | 29.39 | 63,445 | 29.39 |
| 1/02/2026 | 29.49 | 29.58 | 28.37 | 29.37 | 61,293 | 29.37 |
| 12/31/2025 | 29.99 | 30.63 | 29.99 | 30.63 | 31,201 | 30.63 |
| 12/30/2025 | 29.76 | 30.10 | 29.72 | 30.08 | 33,381 | 30.08 |
| 12/29/2025 | 30.16 | 30.65 | 29.90 | 29.95 | 28,744 | 29.95 |
| 12/26/2025 | 29.30 | 29.60 | 29.05 | 29.45 | 23,204 | 29.45 |
| 12/24/2025 | 29.95 | 30.19 | 29.82 | 29.82 | 20,681 | 29.82 |
| 12/23/2025 | 31.80 | 31.80 | 30.31 | 30.31 | 35,440 | 29.83 |
| 12/22/2025 | 31.31 | 31.89 | 31.17 | 31.64 | 56,083 | 31.14 |
| 12/19/2025 | 33.93 | 33.93 | 32.35 | 32.35 | 126,311 | 31.84 |
| 12/18/2025 | 34.39 | 35.28 | 34.21 | 34.83 | 74,637 | 34.28 |
| 12/17/2025 | 34.52 | 36.61 | 34.52 | 36.34 | 76,970 | 35.76 |
| 12/16/2025 | 34.30 | 34.45 | 33.52 | 33.60 | 45,130 | 33.06 |
| 12/15/2025 | 32.71 | 34.02 | 32.66 | 33.89 | 37,978 | 33.35 |
| 12/12/2025 | 31.27 | 33.48 | 31.04 | 33.41 | 129,067 | 32.88 |
| 12/11/2025 | 30.57 | 31.64 | 30.12 | 30.15 | 46,665 | 29.68 |
| 12/10/2025 | 29.61 | 30.30 | 29.30 | 29.55 | 30,826 | 29.08 |
| 12/09/2025 | 29.82 | 30.25 | 29.64 | 29.67 | 17,163 | 29.20 |
| 12/08/2025 | 30.43 | 30.43 | 29.33 | 29.82 | 60,911 | 29.35 |