MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SSG — ProShares UltraShort Semiconductors
NYSE ArcaProShares UltraShort Semiconductors
$9.75
+0.07(+0.72%)
- O
- 9.97
- H
- 9.99
- L
- 9.74
- V
- 469.87K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.75
Period Return-90.51%
Period High$115.96
Period Low$9.45
Avg Daily Volume314.3K
Total Trading Days365
SSG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.97 | $9.99 | $9.74 | $9.75 | +$0.07 | +0.72% | 469,871 | $9.88 | $9.74 $9.99 |
| Oct 6, 2026 | $9.55 | $9.70 | $9.45 | $9.68 | $-0.05 | -0.51% | 1,526,022 | $9.56 | $9.45 $9.70 |
| Oct 5, 2026 | $9.91 | $9.94 | $9.71 | $9.73 | $-0.21 | -2.11% | 731,209 | $9.83 | $9.71 $9.94 |
| Oct 2, 2026 | $9.85 | $9.96 | $9.65 | $9.94 | $-0.32 | -3.12% | 1,556,129 | $9.83 | $9.65 $9.96 |
| Oct 1, 2026 | $10.37 | $10.55 | $10.14 | $10.26 | $-0.20 | -1.87% | 1,221,985 | $10.29 | $10.14 $10.55 |
| Sep 30, 2026 | $10.38 | $10.46 | $10.26 | $10.46 | $-0.07 | -0.62% | 678,948 | $10.38 | $10.26 $10.46 |
| Sep 29, 2026 | $10.28 | $10.53 | $10.20 | $10.52 | $-0.07 | -0.66% | 862,528 | $10.35 | $10.20 $10.53 |
| Sep 28, 2026 | $10.44 | $10.80 | $10.25 | $10.59 | +$0.10 | +0.95% | 596,738 | $10.59 | $10.25 $10.80 |
| Sep 25, 2026 | $10.48 | $10.65 | $10.40 | $10.49 | $-0.11 | -1.04% | 1,292,459 | $10.51 | $10.40 $10.65 |
| Sep 24, 2026 | $10.98 | $11.03 | $10.60 | $10.60 | +$0.01 | +0.09% | 1,451,880 | $10.75 | $10.60 $11.03 |
| Sep 23, 2026 | $10.40 | $10.77 | $10.34 | $10.59 | +$0.16 | +1.53% | 488,395 | $10.61 | $10.34 $10.77 |
| Sep 22, 2026 | $10.76 | $10.90 | $10.38 | $10.43 | $-0.34 | -3.16% | 503,445 | $10.56 | $10.38 $10.90 |
| Sep 21, 2026 | $11.27 | $11.36 | $10.69 | $10.77 | $-0.85 | -7.31% | 723,214 | $10.94 | $10.69 $11.36 |
| Sep 18, 2026 | $12.03 | $12.05 | $11.58 | $11.62 | $-0.50 | -4.13% | 209,051 | $11.87 | $11.58 $12.05 |
| Sep 17, 2026 | $12.23 | $12.30 | $12.06 | $12.12 | $-0.82 | -6.34% | 251,476 | $12.14 | $12.06 $12.30 |
| Sep 16, 2026 | $12.76 | $13.15 | $12.55 | $12.94 | $-0.16 | -1.22% | 462,776 | $12.80 | $12.55 $13.15 |
| Sep 15, 2026 | $12.90 | $13.20 | $12.82 | $13.10 | $-0.04 | -0.30% | 220,030 | $13.03 | $12.82 $13.20 |
| Sep 14, 2026 | $13.16 | $13.35 | $12.96 | $13.14 | +$1.04 | +8.60% | 696,077 | $13.15 | $12.96 $13.35 |
| Sep 11, 2026 | $11.93 | $12.13 | $11.82 | $12.10 | $-0.14 | -1.14% | 333,162 | $11.98 | $11.82 $12.13 |
| Sep 10, 2026 | $12.13 | $12.30 | $12.05 | $12.24 | +$0.59 | +5.06% | 355,329 | $12.19 | $12.05 $12.30 |
| Sep 9, 2026 | $11.72 | $11.77 | $11.55 | $11.65 | +$0.01 | +0.09% | 248,420 | $11.65 | $11.55 $11.77 |
| Sep 8, 2026 | $11.35 | $11.70 | $11.25 | $11.64 | $-0.10 | -0.85% | 258,868 | $11.51 | $11.25 $11.70 |
| Sep 4, 2026 | $12.02 | $12.02 | $11.58 | $11.74 | $-0.49 | -4.01% | 425,285 | $11.75 | $11.58 $12.02 |
| Sep 3, 2026 | $12.53 | $12.80 | $12.17 | $12.23 | $-0.07 | -0.57% | 320,671 | $12.49 | $12.17 $12.80 |
| Sep 2, 2026 | $12.71 | $12.82 | $12.16 | $12.30 | $-0.46 | -3.61% | 272,297 | $12.49 | $12.16 $12.82 |
| Sep 1, 2026 | $12.80 | $13.04 | $12.53 | $12.76 | +$0.42 | +3.40% | 390,367 | $12.81 | $12.53 $13.04 |
| Aug 31, 2026 | $12.52 | $12.65 | $12.34 | $12.34 | $-0.28 | -2.22% | 324,678 | $12.49 | $12.34 $12.65 |
| Aug 28, 2026 | $11.92 | $12.68 | $11.82 | $12.62 | +$0.81 | +6.86% | 570,683 | $12.38 | $11.82 $12.68 |
| Aug 27, 2026 | $12.07 | $12.35 | $11.79 | $11.81 | $-1.23 | -9.43% | 1,045,078 | $12.05 | $11.79 $12.35 |
| Aug 26, 2026 | $13.06 | $13.20 | $12.85 | $13.04 | +$0.12 | +0.93% | 313,052 | $12.97 | $12.85 $13.20 |