Proshares Ultrashort Semiconductors (SSG)
NYSEARCA: SSG · Real-Time Price · USD
28.42
-0.33 (-1.15%)
At close: Jan 13, 2026, 4:00 PM EST
28.89
+0.47 (1.65%)
Pre-market: Jan 14, 2026, 7:00 AM EST
SSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 28.61 | 28.80 | 27.77 | 28.42 | 28.42 | -1.15% | 87,532 |
| Jan 12, 2026 | 29.51 | 29.51 | 28.37 | 28.75 | 28.75 | -0.96% | 54,314 |
| Jan 9, 2026 | 29.40 | 29.89 | 28.70 | 29.03 | 29.03 | -3.13% | 35,847 |
| Jan 8, 2026 | 28.99 | 30.26 | 28.94 | 29.97 | 29.97 | 4.10% | 70,590 |
| Jan 7, 2026 | 29.03 | 29.40 | 28.18 | 28.79 | 28.79 | -0.18% | 134,451 |
| Jan 6, 2026 | 28.75 | 29.11 | 28.06 | 28.84 | 28.84 | -1.87% | 61,468 |
| Jan 5, 2026 | 28.74 | 29.73 | 28.05 | 29.39 | 29.39 | 0.07% | 63,445 |
| Jan 2, 2026 | 29.49 | 29.58 | 28.37 | 29.37 | 29.37 | -4.11% | 61,204 |
| Dec 31, 2025 | 29.99 | 30.63 | 29.99 | 30.63 | 30.63 | 1.83% | 27,301 |
| Dec 30, 2025 | 29.76 | 30.10 | 29.72 | 30.08 | 30.08 | 0.43% | 33,371 |
| Dec 29, 2025 | 30.16 | 30.65 | 29.90 | 29.95 | 29.95 | 1.70% | 28,744 |
| Dec 26, 2025 | 29.30 | 29.60 | 29.05 | 29.45 | 29.45 | -1.24% | 23,204 |
| Dec 24, 2025 | 29.95 | 30.19 | 29.82 | 29.82 | 29.82 | -1.62% | 20,681 |
| Dec 23, 2025 | 31.80 | 31.80 | 30.31 | 30.31 | 29.83 | -4.20% | 37,441 |
| Dec 22, 2025 | 31.31 | 31.89 | 31.17 | 31.64 | 31.14 | -2.19% | 56,083 |
| Dec 19, 2025 | 33.93 | 33.93 | 32.35 | 32.35 | 31.84 | -7.12% | 126,311 |
| Dec 18, 2025 | 34.39 | 35.28 | 34.21 | 34.83 | 34.28 | -4.16% | 74,700 |
| Dec 17, 2025 | 34.52 | 36.61 | 34.52 | 36.34 | 35.76 | 8.17% | 79,751 |
| Dec 16, 2025 | 34.30 | 34.45 | 33.52 | 33.60 | 33.06 | -0.87% | 45,130 |
| Dec 15, 2025 | 32.71 | 34.02 | 32.66 | 33.89 | 33.35 | 1.44% | 37,978 |
| Dec 12, 2025 | 31.27 | 33.48 | 31.04 | 33.41 | 32.88 | 10.79% | 129,067 |
| Dec 11, 2025 | 30.57 | 31.64 | 30.12 | 30.16 | 29.68 | 2.05% | 46,671 |
| Dec 10, 2025 | 29.61 | 30.30 | 29.30 | 29.55 | 29.08 | -0.40% | 30,857 |
| Dec 9, 2025 | 29.82 | 30.25 | 29.64 | 29.67 | 29.20 | -0.50% | 17,163 |
| Dec 8, 2025 | 30.43 | 30.43 | 29.33 | 29.82 | 29.35 | -2.74% | 61,896 |
| Dec 5, 2025 | 30.90 | 31.01 | 30.27 | 30.66 | 30.17 | -1.41% | 35,737 |
| Dec 4, 2025 | 31.33 | 31.56 | 30.70 | 31.10 | 30.61 | -1.30% | 21,328 |
| Dec 3, 2025 | 31.47 | 32.22 | 31.41 | 31.51 | 31.01 | 0.03% | 178,349 |
| Dec 2, 2025 | 31.31 | 31.92 | 30.39 | 31.50 | 31.00 | -1.53% | 53,511 |
| Dec 1, 2025 | 32.71 | 32.89 | 31.56 | 31.99 | 31.48 | 0.22% | 54,816 |
| Nov 28, 2025 | 31.70 | 32.29 | 31.70 | 31.92 | 31.41 | 0.38% | 29,908 |
| Nov 26, 2025 | 32.18 | 33.13 | 31.60 | 31.80 | 31.30 | -4.39% | 68,261 |
| Nov 25, 2025 | 33.90 | 35.67 | 33.17 | 33.26 | 32.73 | 1.37% | 76,444 |
| Nov 24, 2025 | 35.00 | 35.23 | 32.42 | 32.81 | 32.29 | -8.43% | 112,317 |
| Nov 21, 2025 | 35.14 | 38.11 | 34.14 | 35.83 | 35.26 | 0.31% | 350,701 |
| Nov 20, 2025 | 30.81 | 35.72 | 30.23 | 35.72 | 35.15 | 8.24% | 409,540 |
| Nov 19, 2025 | 34.40 | 34.40 | 32.32 | 33.00 | 32.48 | -5.28% | 110,975 |
| Nov 18, 2025 | 34.24 | 35.52 | 33.72 | 34.84 | 34.29 | 4.69% | 139,089 |
| Nov 17, 2025 | 33.36 | 33.96 | 32.00 | 33.28 | 32.75 | 3.10% | 114,437 |
| Nov 14, 2025 | 34.68 | 35.00 | 31.76 | 32.28 | 31.77 | -1.94% | 275,730 |
| Nov 13, 2025 | 31.84 | 33.72 | 31.40 | 32.92 | 32.40 | 7.30% | 154,671 |
| Nov 12, 2025 | 30.56 | 31.28 | 30.32 | 30.68 | 30.19 | -1.79% | 127,610 |
| Nov 11, 2025 | 30.52 | 31.56 | 30.40 | 31.24 | 30.74 | 5.11% | 73,400 |
| Nov 10, 2025 | 30.68 | 30.96 | 29.48 | 29.72 | 29.25 | -8.50% | 87,515 |
| Nov 7, 2025 | 33.04 | 35.04 | 32.40 | 32.48 | 31.96 | 1.00% | 290,744 |
| Nov 6, 2025 | 30.44 | 32.48 | 30.00 | 32.16 | 31.65 | 6.00% | 266,136 |
| Nov 5, 2025 | 30.56 | 30.72 | 28.95 | 30.34 | 29.86 | -0.98% | 109,753 |
| Nov 4, 2025 | 29.44 | 30.76 | 29.04 | 30.64 | 30.15 | 7.74% | 293,853 |
| Nov 3, 2025 | 28.04 | 28.72 | 27.68 | 28.44 | 27.99 | -2.20% | 74,380 |
| Oct 31, 2025 | 28.36 | 29.32 | 27.90 | 29.08 | 28.62 | 0.83% | 34,066 |