ProShares UltraShort Semiconductors (SSG)
11.70
-0.07 (-0.60%)
NYSE · Last Trade: Jul 24th, 10:29 AM EDT
Historical Prices For ProShares UltraShort Semiconductors (SSG)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/23/2025 | 12.02 | 12.17 | 11.77 | 11.77 | 81,579 | 11.77 |
7/22/2025 | 11.59 | 12.35 | 11.59 | 12.09 | 67,435 | 12.09 |
7/21/2025 | 11.47 | 11.53 | 11.30 | 11.52 | 75,669 | 11.52 |
7/18/2025 | 11.32 | 11.64 | 11.32 | 11.52 | 66,891 | 11.52 |
7/17/2025 | 11.59 | 11.73 | 11.32 | 11.43 | 295,786 | 11.43 |
7/16/2025 | 11.78 | 12.03 | 11.63 | 11.63 | 158,611 | 11.63 |
7/15/2025 | 11.57 | 11.76 | 11.43 | 11.67 | 459,265 | 11.67 |
7/14/2025 | 12.28 | 12.70 | 12.23 | 12.35 | 143,104 | 12.35 |
7/11/2025 | 12.42 | 12.42 | 12.03 | 12.23 | 406,042 | 12.23 |
7/10/2025 | 12.29 | 12.55 | 12.20 | 12.20 | 65,585 | 12.20 |
7/09/2025 | 12.61 | 12.61 | 12.21 | 12.36 | 163,804 | 12.36 |
7/08/2025 | 12.87 | 12.93 | 12.69 | 12.78 | 184,204 | 12.78 |
7/07/2025 | 13.04 | 13.12 | 12.85 | 13.02 | 143,853 | 13.02 |
7/03/2025 | 12.95 | 13.02 | 12.63 | 12.95 | 81,609 | 12.95 |
7/02/2025 | 13.81 | 13.81 | 13.04 | 13.10 | 188,371 | 13.10 |
7/01/2025 | 13.34 | 13.94 | 13.21 | 13.61 | 120,043 | 13.61 |
6/30/2025 | 12.93 | 13.29 | 12.93 | 13.05 | 60,853 | 13.05 |
6/27/2025 | 13.28 | 13.49 | 13.01 | 13.18 | 115,117 | 13.18 |
6/26/2025 | 13.40 | 13.63 | 13.25 | 13.39 | 138,195 | 13.39 |
6/25/2025 | 14.16 | 14.16 | 13.62 | 13.62 | 281,056 | 13.62 |
6/24/2025 | 15.02 | 15.02 | 14.47 | 14.48 | 85,939 | 14.37 |
6/23/2025 | 15.77 | 16.03 | 15.42 | 15.47 | 57,617 | 15.35 |
6/20/2025 | 15.28 | 15.98 | 15.23 | 15.64 | 63,829 | 15.52 |
6/18/2025 | 15.65 | 15.65 | 15.16 | 15.37 | 55,159 | 15.25 |
6/17/2025 | 15.64 | 15.64 | 15.27 | 15.61 | 80,546 | 15.49 |
6/16/2025 | 15.81 | 15.81 | 15.15 | 15.46 | 52,480 | 15.34 |
6/13/2025 | 16.03 | 16.26 | 15.75 | 16.14 | 127,037 | 16.02 |
6/12/2025 | 15.85 | 15.85 | 15.34 | 15.42 | 77,740 | 15.30 |
6/11/2025 | 15.68 | 15.91 | 15.44 | 15.73 | 89,380 | 15.61 |
6/10/2025 | 16.01 | 16.22 | 15.64 | 15.74 | 216,181 | 15.62 |
6/09/2025 | 16.13 | 16.25 | 15.67 | 16.12 | 222,322 | 16.00 |
6/06/2025 | 16.13 | 16.41 | 15.96 | 16.41 | 71,480 | 16.29 |
6/05/2025 | 16.00 | 16.60 | 15.63 | 16.40 | 182,787 | 16.27 |
6/04/2025 | 16.11 | 16.57 | 15.97 | 16.09 | 118,440 | 15.97 |
6/03/2025 | 17.12 | 17.23 | 16.32 | 16.37 | 394,003 | 16.25 |
6/02/2025 | 17.92 | 17.92 | 17.19 | 17.37 | 81,571 | 17.24 |
5/30/2025 | 17.46 | 18.60 | 17.35 | 18.06 | 113,819 | 17.92 |
5/29/2025 | 16.73 | 17.50 | 16.44 | 17.22 | 103,936 | 17.09 |
5/28/2025 | 17.58 | 18.05 | 17.47 | 17.97 | 78,159 | 17.83 |
5/27/2025 | 18.35 | 18.55 | 17.82 | 17.91 | 86,152 | 17.77 |
5/23/2025 | 19.61 | 19.61 | 18.81 | 19.13 | 158,518 | 18.98 |
5/22/2025 | 18.78 | 18.81 | 18.26 | 18.72 | 61,583 | 18.58 |
5/21/2025 | 18.30 | 18.93 | 17.38 | 18.68 | 105,962 | 18.54 |
5/20/2025 | 18.30 | 18.42 | 18.05 | 18.05 | 83,793 | 17.91 |
5/19/2025 | 18.97 | 18.97 | 17.86 | 17.88 | 111,983 | 17.74 |
5/16/2025 | 17.86 | 18.32 | 17.80 | 17.91 | 120,545 | 17.77 |
5/15/2025 | 18.01 | 18.36 | 17.51 | 17.84 | 172,267 | 17.70 |
5/14/2025 | 18.13 | 18.40 | 17.68 | 17.74 | 433,586 | 17.61 |
5/13/2025 | 20.11 | 20.11 | 18.30 | 18.62 | 240,176 | 18.48 |
5/12/2025 | 20.79 | 21.40 | 20.46 | 20.49 | 301,494 | 20.33 |
5/09/2025 | 22.81 | 23.74 | 22.81 | 23.28 | 51,250 | 23.10 |
5/08/2025 | 23.00 | 23.83 | 22.75 | 23.00 | 75,955 | 22.83 |
5/07/2025 | 24.81 | 25.36 | 23.44 | 23.66 | 68,561 | 23.48 |
5/06/2025 | 25.78 | 25.78 | 24.48 | 24.96 | 50,129 | 24.77 |
5/05/2025 | 24.92 | 24.97 | 24.29 | 24.71 | 65,402 | 24.52 |
5/02/2025 | 24.81 | 24.81 | 23.95 | 24.40 | 71,935 | 24.21 |
5/01/2025 | 25.25 | 25.88 | 24.55 | 25.83 | 106,866 | 25.63 |
4/30/2025 | 28.99 | 28.99 | 26.52 | 26.54 | 90,199 | 26.34 |
4/29/2025 | 27.11 | 27.11 | 26.17 | 26.53 | 61,545 | 26.33 |
4/28/2025 | 26.67 | 27.68 | 26.23 | 26.40 | 82,396 | 26.20 |
4/25/2025 | 27.96 | 27.96 | 25.54 | 25.68 | 165,747 | 25.48 |
4/24/2025 | 29.69 | 29.73 | 27.44 | 27.52 | 151,146 | 27.31 |