ProShares UltraShort Semiconductors (SSG)

Historical Prices For ProShares UltraShort Semiconductors (SSG)

Date Range:

2025-02-15 - 2025-05-15

Date	Open	High	Low	Close	Volume	Adjusted Close
5/14/2025	18.13	18.40	17.68	17.74	433,586	17.74
5/13/2025	20.11	20.11	18.30	18.62	240,176	18.62
5/12/2025	20.79	21.40	20.46	20.49	301,494	20.49
5/09/2025	22.81	23.74	22.81	23.28	51,250	23.28
5/08/2025	23.00	23.83	22.75	23.00	75,955	23.00
5/07/2025	24.81	25.36	23.44	23.66	68,561	23.66
5/06/2025	25.78	25.78	24.48	24.96	50,129	24.96
5/05/2025	24.92	24.97	24.29	24.71	65,402	24.71
5/02/2025	24.81	24.81	23.95	24.40	71,935	24.40
5/01/2025	25.25	25.88	24.55	25.83	106,866	25.83
4/30/2025	28.99	28.99	26.52	26.54	90,199	26.54
4/29/2025	27.11	27.11	26.17	26.53	61,545	26.53
4/28/2025	26.67	27.68	26.23	26.40	82,396	26.40
4/25/2025	27.96	27.96	25.54	25.68	165,747	25.68
4/24/2025	29.69	29.73	27.44	27.52	151,146	27.52
4/23/2025	29.27	30.72	28.96	30.40	106,316	30.40
4/22/2025	32.84	33.91	32.45	33.47	69,589	33.47
4/21/2025	33.95	35.49	33.47	34.50	90,729	34.50
4/17/2025	30.48	32.67	30.48	32.25	70,174	32.25
4/16/2025	31.25	32.56	30.00	30.72	193,768	30.72
4/15/2025	28.42	28.42	27.14	28.11	111,017	28.11
4/14/2025	26.44	29.03	26.44	28.29	108,748	28.29
4/11/2025	30.58	30.58	28.00	28.19	148,420	28.19
4/10/2025	29.27	31.69	28.71	29.92	182,891	29.92
4/09/2025	40.99	41.13	26.00	26.61	245,618	26.61
4/08/2025	35.72	43.60	34.56	41.92	174,848	41.92
4/07/2025	47.61	49.57	38.37	41.24	280,316	41.24
4/04/2025	40.34	45.22	39.98	43.47	310,036	43.47
4/03/2025	36.89	38.16	35.44	37.96	124,368	37.96
4/02/2025	34.04	34.24	31.60	32.46	70,059	32.46
4/01/2025	33.41	34.68	32.76	32.77	67,523	32.77
3/31/2025	35.27	35.85	33.16	33.75	131,852	33.75
3/28/2025	31.90	33.10	31.19	32.92	58,474	32.92
3/27/2025	31.29	31.72	30.45	31.59	81,542	31.59
3/26/2025	28.43	30.55	28.23	30.16	68,438	30.16
3/25/2025	27.87	28.31	27.72	27.95	35,917	27.60
3/24/2025	27.82	28.03	27.10	27.64	75,267	27.29
3/21/2025	29.79	29.99	29.02	29.07	57,279	28.70
3/20/2025	28.85	28.96	28.01	28.48	61,509	28.12
3/19/2025	28.99	29.59	27.40	28.58	64,877	28.22
3/18/2025	28.59	29.84	28.59	29.65	68,084	29.28
3/17/2025	27.91	28.75	27.38	28.11	39,274	27.76
3/14/2025	29.15	29.15	27.79	27.85	121,004	27.50
3/13/2025	29.90	30.76	29.15	30.34	84,347	29.96
3/12/2025	30.67	31.23	29.19	29.90	128,251	29.52
3/11/2025	33.66	34.53	31.15	32.96	69,631	32.55
3/10/2025	32.43	34.42	31.37	33.49	130,270	33.07
3/07/2025	32.29	33.27	30.41	30.55	118,480	30.17
3/06/2025	31.82	32.76	30.54	32.58	166,800	32.17
3/05/2025	29.78	30.97	29.09	29.49	108,728	29.12
3/04/2025	32.13	32.88	28.63	30.41	112,095	30.02
3/03/2025	27.73	31.61	27.73	31.00	146,903	30.61
2/28/2025	29.39	30.21	27.37	27.64	126,977	27.29
2/27/2025	24.47	29.01	24.35	28.88	149,458	28.52
2/26/2025	25.59	26.12	24.60	25.27	59,613	24.95
2/25/2025	25.88	27.36	25.80	26.96	66,268	26.62
2/24/2025	23.81	25.66	23.44	25.65	56,186	25.33
2/21/2025	22.39	24.13	22.39	24.11	34,344	23.81
2/20/2025	22.44	23.09	22.44	22.45	17,901	22.17
2/19/2025	22.75	23.19	22.32	22.59	28,854	22.31
2/18/2025	23.15	23.15	22.10	22.84	89,351	22.55