ProShares Short Financials (SEF)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	32.69	32.73	32.69	32.73	32.73	-0.60%	2,189
Jun 24, 2025	33.10	33.12	32.93	32.93	32.58	-1.52%	7,190
Jun 23, 2025	33.72	33.94	33.43	33.43	33.08	-1.26%	3,908
Jun 20, 2025	33.88	33.93	33.77	33.86	33.51	-0.17%	3,767
Jun 18, 2025	33.83	33.95	33.57	33.92	33.56	0.04%	3,897
Jun 17, 2025	33.78	33.96	33.78	33.90	33.55	0.52%	2,398
Jun 16, 2025	33.64	33.73	33.50	33.73	33.38	-1.11%	3,039
Jun 13, 2025	34.07	34.14	33.80	34.11	33.75	2.12%	2,180
Jun 12, 2025	33.61	33.61	33.40	33.40	33.05	0.03%	1,625
Jun 11, 2025	33.27	33.43	33.22	33.39	33.04	0.16%	10,930
Jun 10, 2025	33.37	33.40	33.31	33.34	32.99	0.02%	2,430
Jun 9, 2025	33.07	33.51	33.07	33.33	32.98	0.57%	2,994
Jun 6, 2025	33.38	33.38	33.11	33.14	32.79	-1.33%	4,558
Jun 5, 2025	33.54	33.69	33.54	33.59	33.24	0.41%	4,203
Jun 4, 2025	33.26	33.45	33.26	33.45	33.10	0.57%	2,326
Jun 3, 2025	33.39	33.67	33.26	33.26	32.91	-0.30%	10,007
Jun 2, 2025	33.72	33.72	33.36	33.36	33.01	-0.17%	1,528
May 30, 2025	33.49	33.60	33.29	33.42	33.07	-0.06%	10,538
May 29, 2025	33.60	33.60	33.44	33.44	33.09	-0.43%	3,341
May 28, 2025	33.43	33.59	33.43	33.59	33.23	0.70%	3,280
May 27, 2025	33.73	33.80	33.33	33.35	33.00	-1.67%	68,035
May 23, 2025	34.30	34.30	33.77	33.92	33.56	0.34%	17,064
May 22, 2025	33.79	33.92	33.57	33.80	33.45	0.15%	12,026
May 21, 2025	33.34	33.75	33.23	33.75	33.40	2.21%	35,605
May 20, 2025	33.05	33.14	32.96	33.02	32.68	0.46%	13,935
May 19, 2025	33.02	33.02	32.77	32.87	32.53	0.04%	14,157
May 16, 2025	33.08	33.09	32.82	32.86	32.51	-0.62%	24,574
May 15, 2025	33.08	33.22	33.00	33.06	32.72	-0.56%	12,427
May 14, 2025	33.11	33.29	33.11	33.25	32.90	0.33%	16,301
May 13, 2025	33.07	33.14	33.01	33.14	32.79	-0.41%	57,512
May 12, 2025	33.11	33.49	33.11	33.27	32.92	-2.03%	7,441
May 9, 2025	33.85	33.99	33.84	33.96	33.61	-0.01%	8,726
May 8, 2025	33.95	33.96	33.61	33.96	33.61	-0.69%	20,332
May 7, 2025	34.11	34.24	34.11	34.20	33.84	-0.61%	1,453
May 6, 2025	34.61	34.61	34.20	34.41	34.05	0.56%	3,900
May 5, 2025	34.27	34.27	34.00	34.22	33.86	0.76%	3,449
May 2, 2025	34.33	34.33	33.90	33.96	33.60	-1.97%	6,329
May 1, 2025	34.71	34.78	34.45	34.64	34.28	-0.11%	2,443
Apr 30, 2025	35.40	35.48	34.68	34.68	34.32	-0.09%	4,260
Apr 29, 2025	35.15	35.24	34.71	34.71	34.35	-0.87%	69,504
Apr 28, 2025	34.93	35.30	34.91	35.01	34.65	-0.36%	4,832
Apr 25, 2025	35.21	35.31	35.05	35.14	34.77	0.46%	2,954
Apr 24, 2025	35.56	35.61	34.98	34.98	34.62	-0.99%	5,053
Apr 23, 2025	35.25	35.49	34.66	35.33	34.96	-1.29%	9,651
Apr 22, 2025	36.47	36.52	35.78	35.79	35.42	-3.24%	13,273
Apr 21, 2025	36.44	37.38	36.44	36.99	36.60	2.16%	9,907
Apr 17, 2025	36.09	36.32	35.87	36.21	35.83	-0.25%	6,718
Apr 16, 2025	35.76	36.32	35.73	36.30	35.92	1.62%	11,326
Apr 15, 2025	35.56	35.72	35.28	35.72	35.35	-0.18%	8,970
Apr 14, 2025	35.70	35.95	35.52	35.78	35.41	-0.93%	9,923

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.