ProShares Short Financials (SEF)
NYSEARCA: SEF · Real-Time Price · USD
33.26
-0.10 (-0.30%)
At close: Jun 3, 2025, 4:00 PM
33.26
0.00 (0.00%)
After-hours: Jun 3, 2025, 8:00 PM EDT
SEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 33.39 | 33.67 | 33.31 | 33.31 | - | -0.16% | 4,352 |
| Jun 2, 2025 | 33.72 | 33.72 | 33.36 | 33.36 | 33.36 | -0.17% | 1,528 |
| May 30, 2025 | 33.49 | 33.60 | 33.29 | 33.42 | 33.42 | -0.06% | 10,538 |
| May 29, 2025 | 33.60 | 33.60 | 33.44 | 33.44 | 33.44 | -0.43% | 3,341 |
| May 28, 2025 | 33.43 | 33.59 | 33.43 | 33.59 | 33.59 | 0.70% | 3,280 |
| May 27, 2025 | 33.73 | 33.80 | 33.33 | 33.35 | 33.35 | -1.67% | 68,035 |
| May 23, 2025 | 34.30 | 34.30 | 33.77 | 33.92 | 33.92 | 0.34% | 17,064 |
| May 22, 2025 | 33.79 | 33.92 | 33.57 | 33.80 | 33.80 | 0.15% | 12,026 |
| May 21, 2025 | 33.34 | 33.75 | 33.23 | 33.75 | 33.75 | 2.21% | 35,605 |
| May 20, 2025 | 33.05 | 33.14 | 32.96 | 33.02 | 33.02 | 0.46% | 13,935 |
| May 19, 2025 | 33.02 | 33.02 | 32.77 | 32.87 | 32.87 | 0.04% | 14,157 |
| May 16, 2025 | 33.08 | 33.09 | 32.82 | 32.86 | 32.86 | -0.62% | 24,574 |
| May 15, 2025 | 33.08 | 33.22 | 33.00 | 33.06 | 33.06 | -0.56% | 12,427 |
| May 14, 2025 | 33.11 | 33.29 | 33.11 | 33.25 | 33.25 | 0.33% | 16,301 |
| May 13, 2025 | 33.07 | 33.14 | 33.01 | 33.14 | 33.14 | -0.41% | 57,512 |
| May 12, 2025 | 33.11 | 33.49 | 33.11 | 33.27 | 33.27 | -2.03% | 7,441 |
| May 9, 2025 | 33.85 | 33.99 | 33.84 | 33.96 | 33.96 | -0.01% | 8,726 |
| May 8, 2025 | 33.95 | 33.96 | 33.61 | 33.96 | 33.96 | -0.69% | 20,332 |
| May 7, 2025 | 34.11 | 34.24 | 34.11 | 34.20 | 34.20 | -0.61% | 1,453 |
| May 6, 2025 | 34.61 | 34.61 | 34.20 | 34.41 | 34.41 | 0.56% | 3,900 |
| May 5, 2025 | 34.27 | 34.27 | 34.00 | 34.22 | 34.22 | 0.76% | 3,449 |
| May 2, 2025 | 34.33 | 34.33 | 33.90 | 33.96 | 33.96 | -1.97% | 6,329 |
| May 1, 2025 | 34.71 | 34.78 | 34.45 | 34.64 | 34.64 | -0.11% | 2,443 |
| Apr 30, 2025 | 35.40 | 35.48 | 34.68 | 34.68 | 34.68 | -0.09% | 4,260 |
| Apr 29, 2025 | 35.15 | 35.24 | 34.71 | 34.71 | 34.71 | -0.87% | 69,504 |
| Apr 28, 2025 | 34.93 | 35.30 | 34.91 | 35.01 | 35.01 | -0.36% | 4,832 |
| Apr 25, 2025 | 35.21 | 35.31 | 35.05 | 35.14 | 35.14 | 0.46% | 2,954 |
| Apr 24, 2025 | 35.56 | 35.61 | 34.98 | 34.98 | 34.98 | -0.99% | 5,053 |
| Apr 23, 2025 | 35.25 | 35.49 | 34.66 | 35.33 | 35.33 | -1.29% | 9,651 |
| Apr 22, 2025 | 36.47 | 36.52 | 35.78 | 35.79 | 35.79 | -3.24% | 13,273 |
| Apr 21, 2025 | 36.44 | 37.38 | 36.44 | 36.99 | 36.99 | 2.16% | 9,907 |
| Apr 17, 2025 | 36.09 | 36.32 | 35.87 | 36.21 | 36.21 | -0.25% | 6,718 |
| Apr 16, 2025 | 35.76 | 36.32 | 35.73 | 36.30 | 36.30 | 1.62% | 11,326 |
| Apr 15, 2025 | 35.56 | 35.72 | 35.28 | 35.72 | 35.72 | -0.18% | 8,970 |
| Apr 14, 2025 | 35.70 | 35.95 | 35.52 | 35.78 | 35.78 | -0.93% | 9,923 |
| Apr 11, 2025 | 36.77 | 37.06 | 36.03 | 36.12 | 36.12 | -1.69% | 4,862 |
| Apr 10, 2025 | 36.44 | 37.70 | 36.44 | 36.74 | 36.74 | 2.88% | 11,831 |
| Apr 9, 2025 | 39.23 | 39.41 | 35.42 | 35.71 | 35.71 | -7.46% | 46,511 |
| Apr 8, 2025 | 36.74 | 39.13 | 36.73 | 38.59 | 38.59 | 0.34% | 24,208 |
| Apr 7, 2025 | 39.75 | 40.06 | 37.14 | 38.46 | 38.46 | 0.21% | 41,351 |
| Apr 4, 2025 | 36.99 | 38.46 | 36.90 | 38.38 | 38.38 | 7.27% | 30,356 |
| Apr 3, 2025 | 35.45 | 35.78 | 35.19 | 35.78 | 35.78 | 5.05% | 8,749 |
| Apr 2, 2025 | 34.57 | 34.57 | 34.01 | 34.06 | 34.06 | -0.98% | 6,807 |
| Apr 1, 2025 | 34.43 | 34.71 | 34.33 | 34.40 | 34.40 | 0.25% | 8,696 |
| Mar 31, 2025 | 35.17 | 35.18 | 34.31 | 34.31 | 34.31 | -1.20% | 4,979 |
| Mar 28, 2025 | 34.18 | 34.75 | 34.15 | 34.73 | 34.73 | 2.05% | 9,567 |
| Mar 27, 2025 | 34.12 | 34.12 | 34.00 | 34.03 | 34.03 | 0.14% | 1,509 |
| Mar 26, 2025 | 33.62 | 34.03 | 33.62 | 33.98 | 33.98 | -0.66% | 4,244 |
| Mar 25, 2025 | 34.34 | 34.34 | 34.19 | 34.20 | 33.88 | -0.51% | 4,369 |
| Mar 24, 2025 | 34.74 | 34.74 | 34.36 | 34.38 | 34.06 | -1.78% | 6,480 |