ProShares - UltraShort Se... (SSG)
AMEX: SSG
· Real-Time Price · USD
10.78
-0.10 (-0.92%)
At close: Aug 25, 2025, 3:59 PM
10.77
-0.09%
After-hours: Aug 25, 2025, 04:04 PM EDT
SSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.35 | 11.59 | 10.73 | 10.88 | 10.88 | -3.72% | 375,226 |
| Aug 21, 2025 | 11.41 | 11.44 | 11.13 | 11.30 | 11.30 | 0.53% | 133,592 |
| Aug 20, 2025 | 11.20 | 11.94 | 11.20 | 11.24 | 11.24 | 1.08% | 297,433 |
| Aug 19, 2025 | 10.56 | 11.19 | 10.52 | 11.12 | 11.12 | 5.90% | 410,900 |
| Aug 18, 2025 | 10.67 | 10.67 | 10.46 | 10.50 | 10.50 | -0.85% | 93,273 |
| Aug 15, 2025 | 10.43 | 10.79 | 10.43 | 10.59 | 10.59 | 2.92% | 265,300 |
| Aug 14, 2025 | 10.59 | 10.59 | 10.23 | 10.29 | 10.29 | -0.48% | 169,719 |
| Aug 13, 2025 | 10.20 | 10.54 | 10.12 | 10.34 | 10.34 | 0.58% | 259,000 |
| Aug 12, 2025 | 10.55 | 10.76 | 10.27 | 10.28 | 10.28 | -2.47% | 167,851 |
| Aug 11, 2025 | 10.60 | 10.69 | 10.40 | 10.54 | 10.54 | -0.28% | 216,200 |
| Aug 8, 2025 | 10.74 | 10.80 | 10.52 | 10.57 | 10.57 | -1.58% | 100,500 |
| Aug 7, 2025 | 10.63 | 10.99 | 10.42 | 10.74 | 10.74 | -2.10% | 170,400 |
| Aug 6, 2025 | 11.22 | 11.35 | 10.92 | 10.97 | 10.97 | -1.17% | 668,149 |
| Aug 5, 2025 | 10.91 | 11.34 | 10.82 | 11.10 | 11.10 | 1.83% | 219,100 |
| Aug 4, 2025 | 11.40 | 11.44 | 10.89 | 10.90 | 10.90 | -5.95% | 254,923 |
| Aug 1, 2025 | 11.65 | 11.95 | 11.30 | 11.59 | 11.59 | 4.04% | 309,341 |
| Jul 31, 2025 | 10.58 | 11.37 | 10.58 | 11.14 | 11.14 | 3.63% | 198,445 |
| Jul 30, 2025 | 11.02 | 11.02 | 10.68 | 10.75 | 10.75 | -3.33% | 120,039 |
| Jul 29, 2025 | 10.90 | 11.16 | 10.74 | 11.12 | 11.12 | 0.27% | 241,745 |
| Jul 28, 2025 | 11.34 | 11.34 | 11.08 | 11.09 | 11.09 | -3.48% | 332,337 |