ProShares - (SSG)
AMEX: SSG
· Real-Time Price · USD
9.55
-0.13 (-1.39%)
At close: Sep 29, 2025, 3:59 PM
9.58
0.31%
After-hours: Sep 29, 2025, 07:55 PM EDT
SSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.51 | 9.61 | 9.26 | 9.55 | 9.55 | -1.44% | 178,978 |
| Sep 26, 2025 | 9.73 | 9.97 | 9.63 | 9.69 | 9.69 | -0.82% | 168,500 |
| Sep 25, 2025 | 10.09 | 10.18 | 9.56 | 9.77 | 9.77 | 0.51% | 200,800 |
| Sep 24, 2025 | 9.61 | 9.90 | 9.59 | 9.72 | 9.72 | -0.51% | 176,200 |
| Sep 23, 2025 | 9.62 | 9.86 | 9.55 | 9.77 | 9.65 | 3.06% | 148,900 |
| Sep 22, 2025 | 10.01 | 10.06 | 9.40 | 9.48 | 9.36 | -4.34% | 328,527 |
| Sep 19, 2025 | 9.87 | 10.03 | 9.86 | 9.91 | 9.79 | 0.20% | 136,808 |
| Sep 18, 2025 | 10.02 | 10.15 | 9.79 | 9.89 | 9.77 | -5.54% | 422,251 |
| Sep 17, 2025 | 10.16 | 10.69 | 10.16 | 10.47 | 10.34 | 4.18% | 437,745 |
| Sep 16, 2025 | 9.87 | 10.10 | 9.84 | 10.05 | 9.92 | 2.13% | 304,800 |
| Sep 15, 2025 | 10.06 | 10.17 | 9.82 | 9.84 | 9.72 | -0.91% | 392,100 |
| Sep 12, 2025 | 9.96 | 10.03 | 9.86 | 9.93 | 9.81 | -0.50% | 246,206 |
| Sep 11, 2025 | 9.75 | 9.99 | 9.69 | 9.98 | 9.85 | 0.71% | 390,582 |
| Sep 10, 2025 | 10.20 | 10.27 | 9.75 | 9.91 | 9.79 | -9.00% | 811,234 |
| Sep 9, 2025 | 10.93 | 11.14 | 10.81 | 10.89 | 10.75 | -0.64% | 261,000 |
| Sep 8, 2025 | 10.95 | 10.96 | 10.70 | 10.96 | 10.82 | -2.32% | 331,900 |
| Sep 5, 2025 | 10.81 | 11.50 | 10.81 | 11.22 | 11.08 | -0.71% | 317,200 |
| Sep 4, 2025 | 11.45 | 11.63 | 11.28 | 11.30 | 11.16 | -1.74% | 345,300 |
| Sep 3, 2025 | 11.37 | 11.73 | 11.31 | 11.50 | 11.36 | 0.26% | 320,901 |
| Sep 2, 2025 | 11.78 | 11.88 | 11.45 | 11.47 | 11.33 | 2.78% | 487,211 |