ProShares UltraShort Semiconductors (SSG)

Historical Prices For ProShares UltraShort Semiconductors (SSG)

Date Range:

2025-05-23 - 2025-08-23

Date	Open	High	Low	Close	Volume	Adjusted Close
8/22/2025	11.35	11.59	10.73	10.88	375,225	10.88
8/21/2025	11.41	11.44	11.13	11.30	133,592	11.30
8/20/2025	11.20	11.94	11.20	11.24	297,433	11.24
8/19/2025	10.56	11.19	10.52	11.12	410,705	11.12
8/18/2025	10.67	10.67	10.46	10.49	93,273	10.49
8/15/2025	10.43	10.79	10.43	10.59	265,300	10.59
8/14/2025	10.59	10.59	10.23	10.29	169,619	10.29
8/13/2025	10.20	10.54	10.12	10.34	256,663	10.34
8/12/2025	10.55	10.76	10.27	10.28	167,851	10.28
8/11/2025	10.60	10.69	10.40	10.54	216,198	10.54
8/08/2025	10.74	10.80	10.52	10.57	100,488	10.57
8/07/2025	10.63	10.99	10.42	10.74	170,369	10.74
8/06/2025	11.22	11.35	10.92	10.97	667,149	10.97
8/05/2025	10.91	11.34	10.82	11.10	217,387	11.10
8/04/2025	11.40	11.44	10.89	10.89	254,523	10.89
8/01/2025	11.65	11.95	11.30	11.59	309,341	11.59
7/31/2025	10.58	11.37	10.58	11.14	193,402	11.14
7/30/2025	11.02	11.02	10.68	10.75	119,537	10.75
7/29/2025	10.90	11.16	10.74	11.12	241,554	11.12
7/28/2025	11.34	11.34	11.08	11.09	331,437	11.09
7/25/2025	11.56	11.60	11.39	11.49	88,607	11.49
7/24/2025	11.60	11.75	11.46	11.47	65,570	11.47
7/23/2025	12.02	12.17	11.77	11.77	81,579	11.77
7/22/2025	11.59	12.35	11.59	12.09	67,435	12.09
7/21/2025	11.47	11.53	11.30	11.52	75,669	11.52
7/18/2025	11.32	11.64	11.32	11.52	66,891	11.52
7/17/2025	11.59	11.73	11.32	11.43	295,786	11.43
7/16/2025	11.78	12.03	11.63	11.63	158,611	11.63
7/15/2025	11.57	11.76	11.43	11.67	459,265	11.67
7/14/2025	12.28	12.70	12.23	12.35	143,104	12.35
7/11/2025	12.42	12.42	12.03	12.23	406,042	12.23
7/10/2025	12.29	12.55	12.20	12.20	65,585	12.20
7/09/2025	12.61	12.61	12.21	12.36	163,804	12.36
7/08/2025	12.87	12.93	12.69	12.78	184,204	12.78
7/07/2025	13.04	13.12	12.85	13.02	143,853	13.02
7/03/2025	12.95	13.02	12.63	12.95	81,609	12.95
7/02/2025	13.81	13.81	13.04	13.10	188,371	13.10
7/01/2025	13.34	13.94	13.21	13.61	120,043	13.61
6/30/2025	12.93	13.29	12.93	13.05	60,853	13.05
6/27/2025	13.28	13.49	13.01	13.18	115,117	13.18
6/26/2025	13.40	13.63	13.25	13.39	138,195	13.39
6/25/2025	14.16	14.16	13.62	13.62	281,056	13.62
6/24/2025	15.02	15.02	14.47	14.48	85,939	14.37
6/23/2025	15.77	16.03	15.42	15.47	57,617	15.35
6/20/2025	15.28	15.98	15.23	15.64	63,829	15.52
6/18/2025	15.65	15.65	15.16	15.37	55,159	15.25
6/17/2025	15.64	15.64	15.27	15.61	80,546	15.49
6/16/2025	15.81	15.81	15.15	15.46	52,480	15.34
6/13/2025	16.03	16.26	15.75	16.14	127,037	16.02
6/12/2025	15.85	15.85	15.34	15.42	77,740	15.30
6/11/2025	15.68	15.91	15.44	15.73	89,380	15.61
6/10/2025	16.01	16.22	15.64	15.74	216,181	15.62
6/09/2025	16.13	16.25	15.67	16.12	222,322	16.00
6/06/2025	16.13	16.41	15.96	16.41	71,480	16.29
6/05/2025	16.00	16.60	15.63	16.40	182,787	16.27
6/04/2025	16.11	16.57	15.97	16.09	118,440	15.97
6/03/2025	17.12	17.23	16.32	16.37	394,003	16.25
6/02/2025	17.92	17.92	17.19	17.37	81,571	17.24
5/30/2025	17.46	18.60	17.35	18.06	113,819	17.92
5/29/2025	16.73	17.50	16.44	17.22	103,936	17.09
5/28/2025	17.58	18.05	17.47	17.97	78,159	17.83
5/27/2025	18.35	18.55	17.82	17.91	86,152	17.77
5/23/2025	19.61	19.61	18.81	19.13	158,518	18.98