ProShares UltraShort Semiconductors (SSG)

Historical Prices For ProShares UltraShort Semiconductors (SSG)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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	554,919	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
9/25/2025	10.09	10.18	9.56	9.77	200,761	39.08
9/24/2025	9.61	9.90	9.59	9.72	176,182	38.88
9/23/2025	9.62	9.86	9.55	9.77	148,890	37.13
9/22/2025	10.01	10.05	9.40	9.48	328,527	36.03
9/19/2025	9.87	10.03	9.86	9.91	136,808	37.66
9/18/2025	10.02	10.15	9.79	9.89	422,236	37.58
9/17/2025	10.16	10.69	10.16	10.47	437,745	39.79
9/16/2025	9.86	10.10	9.84	10.05	304,692	38.19
9/15/2025	10.06	10.17	9.82	9.84	388,063	37.39
9/12/2025	9.96	10.03	9.86	9.93	246,206	37.74
9/11/2025	9.75	9.99	9.69	9.98	390,346	37.93
9/10/2025	10.20	10.27	9.75	9.91	811,234	37.66
9/09/2025	10.93	11.14	10.81	10.89	260,022	41.38