STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

ProShares UltraShort Semiconductors (SSG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

14.40

+0.15

(+1.08%)

At close: 04:00PM EDT

15.10

+0.70

(+4.86%)

Pre-Market:

09:12AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	13.56	14.48	13.38	14.40	14.40	88,000
Apr 23, 2024	14.49	14.75	14.08	14.25	14.25	162,000
Apr 22, 2024	15.56	15.81	14.79	14.95	14.95	150,400
Apr 19, 2024	14.60	16.00	14.14	15.93	15.93	311,200
Apr 18, 2024	13.65	14.34	13.58	13.97	13.97	120,000
Apr 17, 2024	12.59	13.85	12.59	13.77	13.77	92,200
Apr 16, 2024	13.29	13.29	12.78	12.84	12.84	36,700
Apr 15, 2024	12.76	13.27	12.27	13.20	13.20	46,000
Apr 12, 2024	12.58	12.83	12.40	12.75	12.75	38,900
Apr 11, 2024	12.61	12.79	12.03	12.03	12.03	31,100
Apr 10, 2024	13.12	13.25	12.76	12.87	12.87	59,700
Apr 10, 2024	1:5 Stock Split
Apr 09, 2024	12.70	13.40	12.60	12.90	12.90	88,460
Apr 08, 2024	12.50	12.85	12.50	12.80	12.80	8,660
Apr 05, 2024	12.80	13.10	12.50	12.75	12.75	51,920
Apr 04, 2024	11.80	13.20	11.75	13.05	13.05	78,980
Apr 03, 2024	12.70	12.70	12.00	12.15	12.15	129,060
Apr 02, 2024	12.40	12.85	12.20	12.40	12.40	173,520
Apr 01, 2024	12.30	12.30	11.65	12.00	12.00	54,180
Mar 28, 2024	12.30	12.30	12.00	12.15	12.15	23,060
Mar 27, 2024	11.70	12.50	11.70	12.10	12.10	54,060
Mar 26, 2024	11.50	12.05	11.40	12.05	12.05	13,020
Mar 25, 2024	12.00	12.00	11.40	11.60	11.60	20,560
Mar 22, 2024	12.00	12.10	11.50	11.70	11.70	23,560
Mar 21, 2024	11.65	12.05	11.55	11.95	11.95	58,580
Mar 20, 2024	12.80	13.10	12.45	12.45	12.45	41,060
Mar 20, 2024	0.115 Dividend
Mar 19, 2024	13.45	13.85	12.85	13.05	12.94	63,360
Mar 18, 2024	12.65	13.20	12.25	13.05	12.94	30,020
Mar 15, 2024	13.45	13.45	12.70	13.15	13.03	30,800
Mar 14, 2024	12.55	13.25	12.45	13.05	12.94	69,060
Mar 13, 2024	12.20	12.70	12.10	12.45	12.34	86,980
Mar 12, 2024	12.65	12.95	11.95	12.00	11.89	69,400
Mar 11, 2024	12.90	13.25	12.50	13.00	12.89	138,980
Mar 08, 2024	11.25	12.65	10.95	12.60	12.49	160,780
Mar 07, 2024	11.95	12.05	11.40	11.40	11.30	70,620
Mar 06, 2024	12.40	12.65	12.10	12.40	12.29	76,640
Mar 05, 2024	13.00	13.35	12.85	13.00	12.89	93,820
Mar 04, 2024	13.00	13.10	12.30	12.75	12.64	73,420
Mar 01, 2024	14.35	14.35	13.25	13.35	13.23	67,980
Feb 29, 2024	14.80	15.00	14.45	14.50	14.37	45,000
Feb 28, 2024	15.00	15.40	15.00	15.30	15.17	35,540
Feb 27, 2024	14.70	15.15	14.65	14.90	14.77	28,680
Feb 26, 2024	14.95	14.95	14.55	14.85	14.72	28,800
Feb 23, 2024	15.05	15.30	14.60	15.00	14.87	41,920
Feb 22, 2024	15.50	16.05	15.05	15.05	14.92	77,320
Feb 21, 2024	18.65	18.85	18.15	18.35	18.19	61,580
Feb 20, 2024	17.35	18.50	17.30	17.95	17.79	65,600
Feb 16, 2024	16.30	17.00	16.20	17.00	16.85	29,760
Feb 15, 2024	16.45	16.90	16.45	16.85	16.70	25,100
Feb 14, 2024	16.85	17.25	16.55	16.65	16.50	42,480
Feb 13, 2024	18.10	18.10	17.05	17.45	17.30	38,240
Feb 12, 2024	16.70	17.25	16.30	16.90	16.75	51,600
Feb 09, 2024	17.55	17.75	17.00	17.00	16.85	35,460
Feb 08, 2024	18.20	18.20	17.55	17.85	17.69	35,040
Feb 07, 2024	18.45	19.00	18.15	18.20	18.04	21,500
Feb 06, 2024	18.30	19.40	18.30	19.05	18.88	32,360
Feb 05, 2024	18.75	19.10	18.15	18.35	18.19	40,940
Feb 02, 2024	20.10	20.15	19.15	19.20	19.03	44,360
Feb 01, 2024	20.75	21.10	20.30	20.30	20.12	17,860
Jan 31, 2024	21.00	21.25	20.25	20.90	20.72	45,060
Jan 30, 2024	19.80	20.40	19.70	20.15	19.97	31,240
Jan 29, 2024	20.60	20.60	19.90	20.00	19.82	28,140
Jan 26, 2024	20.45	20.60	20.00	20.40	20.22	48,980
Jan 25, 2024	19.35	19.85	18.90	19.70	19.53	58,560
Jan 24, 2024	19.80	20.20	18.90	19.55	19.38	39,740
Jan 23, 2024	20.70	20.90	20.25	20.40	20.22	11,280
Jan 22, 2024	20.15	20.70	20.05	20.35	20.17	16,260
Jan 19, 2024	22.10	22.20	20.05	20.65	20.47	39,160
Jan 18, 2024	22.85	23.10	22.35	22.55	22.35	11,340
Jan 17, 2024	23.60	24.60	23.60	23.65	23.44	8,480
Jan 16, 2024	24.05	24.15	23.05	23.20	23.00	9,260
Jan 12, 2024	24.40	24.55	24.00	24.40	24.18	4,580
Jan 11, 2024	24.50	25.20	24.00	24.25	24.04	18,760
Jan 10, 2024	24.55	25.05	24.40	24.55	24.33	10,460
Jan 09, 2024	25.50	25.55	24.30	24.95	24.73	13,020
Jan 08, 2024	26.70	26.70	25.10	25.20	24.98	17,640
Jan 05, 2024	27.95	27.95	27.00	27.40	27.16	16,320
Jan 04, 2024	28.40	28.40	27.50	28.10	27.85	28,280
Jan 03, 2024	27.80	28.10	27.35	27.75	27.51	30,200
Jan 02, 2024	25.90	27.35	25.90	26.95	26.71	22,260
Dec 29, 2023	24.85	25.60	24.85	25.30	25.08	6,260
Dec 28, 2023	24.90	25.10	24.80	24.95	24.73	11,580
Dec 27, 2023	25.00	25.15	24.85	25.15	24.93	7,140
Dec 26, 2023	25.80	25.80	24.85	25.05	24.83	23,360
Dec 22, 2023	25.75	26.10	25.50	25.85	25.62	2,800
Dec 21, 2023	26.15	26.45	25.85	25.85	25.62	14,960
Dec 20, 2023	25.75	27.30	25.60	27.30	27.06	27,840
Dec 20, 2023	0.083 Dividend
Dec 19, 2023	26.30	26.40	26.00	26.00	25.69	11,680
Dec 18, 2023	26.20	26.60	25.85	26.10	25.79	7,720
Dec 15, 2023	26.65	26.65	26.00	26.35	26.03	9,880
Dec 14, 2023	27.50	27.50	26.70	27.00	26.68	20,300
Dec 13, 2023	28.55	28.75	27.70	28.05	27.71	16,900
Dec 12, 2023	29.65	29.95	28.70	28.75	28.41	24,280
Dec 11, 2023	30.55	30.60	29.25	29.50	29.15	8,900
Dec 08, 2023	31.70	31.70	30.75	30.95	30.58	4,820
Dec 07, 2023	33.05	33.05	31.40	31.70	31.32	11,340
Dec 06, 2023	32.00	33.50	31.50	33.50	33.10	7,460
Dec 05, 2023	33.45	33.45	32.45	32.75	32.36	7,960
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7287-0.0011(-0.15%)

CRUDE OIL82.39-0.42(-0.51%)

Bitcoin CAD86,706.42-3,964.98(-4.37%)

STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

ProShares UltraShort Semiconductors (SSG)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7287
-0.0011(-0.15%)

CRUDE OIL
82.39
-0.42(-0.51%)

Bitcoin CAD
86,706.42
-3,964.98(-4.37%)