UK markets open in 5 hours 28 minutes

ProShares UltraShort Semiconductors (SSG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
13.73-0.67 (-4.65%)
At close: 03:59PM EDT
13.51 -0.22 (-1.60%)
After hours: 06:23PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202414.9414.9413.5113.7313.7397,700
24 Apr 202413.5614.4813.3814.4014.4088,000
23 Apr 202414.4914.7514.0814.2514.25162,000
22 Apr 202415.5615.8114.7914.9514.95150,400
19 Apr 202414.6016.0014.1415.9315.93311,200
18 Apr 202413.6514.3413.5813.9713.97120,000
17 Apr 202412.5913.8512.5913.7713.7792,200
16 Apr 202413.2913.2912.7812.8412.8436,700
15 Apr 202412.7613.2712.2713.2013.2046,000
12 Apr 202412.5812.8312.4012.7512.7538,900
11 Apr 202412.6112.7912.0312.0312.0331,100
10 Apr 202413.1213.2512.7612.8712.8759,700
10 Apr 20241:5 Stock split
09 Apr 202412.7013.4012.6012.9012.9088,460
08 Apr 202412.5012.8512.5012.8012.808,660
05 Apr 202412.8013.1012.5012.7512.7551,920
04 Apr 202411.8013.2011.7513.0513.0578,980
03 Apr 202412.7012.7012.0012.1512.15129,060
02 Apr 202412.4012.8512.2012.4012.40173,520
01 Apr 202412.3012.3011.6512.0012.0054,180
28 Mar 202412.3012.3012.0012.1512.1523,060
27 Mar 202411.7012.5011.7012.1012.1054,060
26 Mar 202411.5012.0511.4012.0512.0513,020
25 Mar 202412.0012.0011.4011.6011.6020,560
22 Mar 202412.0012.1011.5011.7011.7023,560
21 Mar 202411.6512.0511.5511.9511.9558,580
20 Mar 202412.8013.1012.4512.4512.4541,060
20 Mar 20240.115 Dividend
19 Mar 202413.4513.8512.8513.0512.9463,360
18 Mar 202412.6513.2012.2513.0512.9430,020
15 Mar 202413.4513.4512.7013.1513.0330,800
14 Mar 202412.5513.2512.4513.0512.9469,060
13 Mar 202412.2012.7012.1012.4512.3486,980
12 Mar 202412.6512.9511.9512.0011.8969,400
11 Mar 202412.9013.2512.5013.0012.89138,980
08 Mar 202411.2512.6510.9512.6012.49160,780
07 Mar 202411.9512.0511.4011.4011.3070,620
06 Mar 202412.4012.6512.1012.4012.2976,640
05 Mar 202413.0013.3512.8513.0012.8993,820
04 Mar 202413.0013.1012.3012.7512.6473,420
01 Mar 202414.3514.3513.2513.3513.2367,980
29 Feb 202414.8015.0014.4514.5014.3745,000
28 Feb 202415.0015.4015.0015.3015.1735,540
27 Feb 202414.7015.1514.6514.9014.7728,680
26 Feb 202414.9514.9514.5514.8514.7228,800
23 Feb 202415.0515.3014.6015.0014.8741,920
22 Feb 202415.5016.0515.0515.0514.9277,320
21 Feb 202418.6518.8518.1518.3518.1961,580
20 Feb 202417.3518.5017.3017.9517.7965,600
16 Feb 202416.3017.0016.2017.0016.8529,760
15 Feb 202416.4516.9016.4516.8516.7025,100
14 Feb 202416.8517.2516.5516.6516.5042,480
13 Feb 202418.1018.1017.0517.4517.3038,240
12 Feb 202416.7017.2516.3016.9016.7551,600
09 Feb 202417.5517.7517.0017.0016.8535,460
08 Feb 202418.2018.2017.5517.8517.6935,040
07 Feb 202418.4519.0018.1518.2018.0421,500
06 Feb 202418.3019.4018.3019.0518.8832,360
05 Feb 202418.7519.1018.1518.3518.1940,940
02 Feb 202420.1020.1519.1519.2019.0344,360
01 Feb 202420.7521.1020.3020.3020.1217,860
31 Jan 202421.0021.2520.2520.9020.7245,060
30 Jan 202419.8020.4019.7020.1519.9731,240
29 Jan 202420.6020.6019.9020.0019.8228,140
26 Jan 202420.4520.6020.0020.4020.2248,980
25 Jan 202419.3519.8518.9019.7019.5358,560
24 Jan 202419.8020.2018.9019.5519.3839,740
23 Jan 202420.7020.9020.2520.4020.2211,280
22 Jan 202420.1520.7020.0520.3520.1716,260
19 Jan 202422.1022.2020.0520.6520.4739,160
18 Jan 202422.8523.1022.3522.5522.3511,340
17 Jan 202423.6024.6023.6023.6523.448,480
16 Jan 202424.0524.1523.0523.2023.009,260
12 Jan 202424.4024.5524.0024.4024.184,580
11 Jan 202424.5025.2024.0024.2524.0418,760
10 Jan 202424.5525.0524.4024.5524.3310,460
09 Jan 202425.5025.5524.3024.9524.7313,020
08 Jan 202426.7026.7025.1025.2024.9817,640
05 Jan 202427.9527.9527.0027.4027.1616,320
04 Jan 202428.4028.4027.5028.1027.8528,280
03 Jan 202427.8028.1027.3527.7527.5130,200
02 Jan 202425.9027.3525.9026.9526.7122,260
29 Dec 202324.8525.6024.8525.3025.086,260
28 Dec 202324.9025.1024.8024.9524.7311,580
27 Dec 202325.0025.1524.8525.1524.937,140
26 Dec 202325.8025.8024.8525.0524.8323,360
22 Dec 202325.7526.1025.5025.8525.622,800
21 Dec 202326.1526.4525.8525.8525.6214,960
20 Dec 202325.7527.3025.6027.3027.0627,840
20 Dec 20230.083 Dividend
19 Dec 202326.3026.4026.0026.0025.6911,680
18 Dec 202326.2026.6025.8526.1025.797,720
15 Dec 202326.6526.6526.0026.3526.039,880
14 Dec 202327.5027.5026.7027.0026.6820,300
13 Dec 202328.5528.7527.7028.0527.7116,900
12 Dec 202329.6529.9528.7028.7528.4124,280
11 Dec 202330.5530.6029.2529.5029.158,900
08 Dec 202331.7031.7030.7530.9530.584,820
07 Dec 202333.0533.0531.4031.7031.3211,340
06 Dec 202332.0033.5031.5033.5033.107,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...