ProShares UltraShort Semiconductors (SSG)
29.82
-0.01 (-0.03%)
NYSE · Last Trade: Dec 25th, 5:28 PM EST
Historical Prices For ProShares UltraShort Semiconductors (SSG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 30.31 |
| 12/22/2025 | 31.31 | 31.89 | 31.17 | 31.64 | 56,083 | 31.64 |
| 12/19/2025 | 33.93 | 33.93 | 32.35 | 32.35 | 126,311 | 32.35 |
| 12/18/2025 | 34.39 | 35.28 | 34.21 | 34.83 | 74,637 | 34.83 |
| 12/17/2025 | 34.52 | 36.61 | 34.52 | 36.34 | 76,970 | 36.34 |
| 12/16/2025 | 34.30 | 34.45 | 33.52 | 33.60 | 45,130 | 33.60 |
| 12/15/2025 | 32.71 | 34.02 | 32.66 | 33.89 | 37,978 | 33.89 |
| 12/12/2025 | 31.27 | 33.48 | 31.04 | 33.41 | 129,067 | 33.41 |
| 12/11/2025 | 30.57 | 31.64 | 30.12 | 30.15 | 46,665 | 30.15 |
| 12/10/2025 | 29.61 | 30.30 | 29.30 | 29.55 | 30,826 | 29.55 |
| 12/09/2025 | 29.82 | 30.25 | 29.64 | 29.67 | 17,163 | 29.67 |
| 12/08/2025 | 30.43 | 30.43 | 29.33 | 29.82 | 61,564 | 29.82 |
| 12/05/2025 | 30.90 | 31.01 | 30.27 | 30.66 | 35,737 | 30.66 |
| 12/04/2025 | 31.33 | 31.56 | 30.70 | 31.10 | 20,993 | 31.10 |
| 12/03/2025 | 31.47 | 32.22 | 31.41 | 31.51 | 178,289 | 31.51 |
| 12/02/2025 | 31.31 | 31.92 | 30.39 | 31.50 | 52,901 | 31.50 |
| 12/01/2025 | 32.71 | 32.89 | 31.56 | 31.99 | 54,811 | 31.99 |
| 11/28/2025 | 31.70 | 32.29 | 31.70 | 31.92 | 29,908 | 31.92 |
| 11/26/2025 | 32.18 | 33.13 | 31.60 | 31.80 | 68,261 | 31.80 |
| 11/25/2025 | 33.90 | 35.67 | 33.17 | 33.26 | 76,432 | 33.26 |
| 11/24/2025 | 35.00 | 35.23 | 32.42 | 32.81 | 111,933 | 32.81 |
| 11/21/2025 | 35.14 | 38.11 | 34.14 | 35.83 | 350,701 | 35.83 |
| 11/20/2025 | 30.81 | 35.72 | 30.23 | 35.72 | 407,204 | 35.72 |
| 11/19/2025 | 8.60 | 8.60 | 8.08 | 8.25 | 441,289 | 33.00 |
| 11/18/2025 | 8.56 | 8.88 | 8.43 | 8.71 | 554,079 | 34.84 |
| 11/17/2025 | 8.34 | 8.49 | 8.00 | 8.32 | 453,190 | 33.28 |
| 11/14/2025 | 8.67 | 8.75 | 7.94 | 8.07 | 1,102,920 | 32.28 |
| 11/13/2025 | 7.96 | 8.43 | 7.85 | 8.23 | 618,406 | 32.92 |
| 11/12/2025 | 7.64 | 7.82 | 7.58 | 7.67 | 510,328 | 30.68 |
| 11/11/2025 | 7.63 | 7.89 | 7.60 | 7.81 | 293,183 | 31.24 |
| 11/10/2025 | 7.67 | 7.74 | 7.37 | 7.43 | 349,641 | 29.72 |
| 11/07/2025 | 8.26 | 8.76 | 8.10 | 8.12 | 1,162,978 | 32.48 |
| 11/06/2025 | 7.61 | 8.12 | 7.50 | 8.04 | 1,059,246 | 32.16 |
| 11/05/2025 | 7.64 | 7.68 | 7.24 | 7.58 | 438,013 | 30.34 |
| 11/04/2025 | 7.36 | 7.69 | 7.26 | 7.66 | 1,011,497 | 30.64 |
| 11/03/2025 | 7.01 | 7.18 | 6.92 | 7.11 | 296,044 | 28.44 |
| 10/31/2025 | 7.09 | 7.33 | 6.97 | 7.27 | 136,267 | 29.08 |
| 10/30/2025 | 7.10 | 7.26 | 7.00 | 7.21 | 369,299 | 28.84 |
| 10/29/2025 | 7.04 | 7.13 | 6.75 | 6.93 | 365,488 | 27.72 |
| 10/28/2025 | 7.77 | 7.79 | 7.23 | 7.32 | 319,950 | 29.28 |
| 10/27/2025 | 7.94 | 8.00 | 7.79 | 7.79 | 554,719 | 31.16 |
| 10/24/2025 | 8.37 | 8.41 | 8.18 | 8.27 | 221,596 | 33.08 |
| 10/23/2025 | 8.99 | 8.99 | 8.59 | 8.64 | 235,130 | 34.58 |
| 10/22/2025 | 8.82 | 9.24 | 8.67 | 8.93 | 264,285 | 35.72 |
| 10/21/2025 | 8.48 | 8.83 | 8.48 | 8.73 | 177,137 | 34.92 |
| 10/20/2025 | 8.51 | 8.58 | 8.39 | 8.55 | 183,829 | 34.20 |
| 10/17/2025 | 8.85 | 8.95 | 8.57 | 8.63 | 196,787 | 34.50 |
| 10/16/2025 | 8.51 | 8.82 | 8.43 | 8.64 | 216,563 | 34.56 |
| 10/15/2025 | 8.62 | 9.05 | 8.58 | 8.78 | 191,962 | 35.12 |
| 10/14/2025 | 8.67 | 9.09 | 8.67 | 9.03 | 280,940 | 36.12 |
| 10/13/2025 | 8.54 | 8.69 | 8.35 | 8.45 | 283,965 | 33.80 |
| 10/10/2025 | 8.27 | 9.28 | 8.21 | 9.27 | 525,493 | 37.08 |
| 10/09/2025 | 8.41 | 8.46 | 8.22 | 8.35 | 218,407 | 33.40 |
| 10/08/2025 | 8.81 | 8.91 | 8.49 | 8.54 | 107,857 | 34.16 |
| 10/07/2025 | 8.69 | 9.07 | 8.64 | 8.97 | 210,074 | 35.88 |
| 10/06/2025 | 8.69 | 8.90 | 8.63 | 8.86 | 160,324 | 35.44 |
| 10/03/2025 | 8.82 | 9.06 | 8.66 | 8.92 | 147,212 | 35.68 |
| 10/02/2025 | 8.79 | 8.89 | 8.67 | 8.80 | 120,804 | 35.20 |
| 10/01/2025 | 9.32 | 9.41 | 9.00 | 9.03 | 197,217 | 36.12 |
| 9/30/2025 | 9.55 | 9.55 | 9.21 | 9.24 | 153,511 | 36.96 |
| 9/29/2025 | 9.51 | 9.61 | 9.26 | 9.55 | 181,016 | 38.20 |
| 9/26/2025 | 9.73 | 9.97 | 9.63 | 9.69 | 168,451 | 38.74 |