ProShares Short Financials (SEF)
NYSEARCA: SEF · Real-Time Price · USD
34.56
-0.47 (-1.34%)
Nov 21, 2024, 11:36 AM EST - Market open
SEF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 35.06 | 35.14 | 35.03 | 35.03 | 35.03 | 0.29% | 2,126 |
Nov 19, 2024 | 34.91 | 34.93 | 34.82 | 34.93 | 34.93 | 0.59% | 5,373 |
Nov 18, 2024 | 34.80 | 34.80 | 34.65 | 34.73 | 34.73 | -0.07% | 10,686 |
Nov 15, 2024 | 34.89 | 34.89 | 34.75 | 34.75 | 34.75 | -0.53% | 6,004 |
Nov 14, 2024 | 34.70 | 34.93 | 34.70 | 34.93 | 34.93 | 0.21% | 3,490 |
Nov 13, 2024 | 34.78 | 34.86 | 34.59 | 34.86 | 34.86 | 0.09% | 5,337 |
Nov 12, 2024 | 34.77 | 34.87 | 34.77 | 34.83 | 34.83 | 0.37% | 6,480 |
Nov 11, 2024 | 34.82 | 34.82 | 34.59 | 34.70 | 34.70 | -1.53% | 10,696 |
Nov 8, 2024 | 35.27 | 35.35 | 35.07 | 35.24 | 35.24 | -0.63% | 12,741 |
Nov 7, 2024 | 35.07 | 35.48 | 35.07 | 35.46 | 35.46 | 1.44% | 16,834 |
Nov 6, 2024 | 35.24 | 35.60 | 34.94 | 34.96 | 34.96 | -5.97% | 88,616 |
Nov 5, 2024 | 37.48 | 37.48 | 37.18 | 37.18 | 37.18 | -0.91% | 6,743 |
Nov 4, 2024 | 37.32 | 37.73 | 37.32 | 37.52 | 37.52 | 0.64% | 5,130 |
Nov 1, 2024 | 37.32 | 37.34 | 36.96 | 37.28 | 37.28 | -0.21% | 4,387 |
Oct 31, 2024 | 36.86 | 37.36 | 36.79 | 37.36 | 37.36 | 1.41% | 13,247 |
Oct 30, 2024 | 36.76 | 36.88 | 36.60 | 36.84 | 36.84 | -0.35% | 3,081 |
Oct 29, 2024 | 36.84 | 36.97 | 36.79 | 36.97 | 36.97 | 0.51% | 3,391 |
Oct 28, 2024 | 37.08 | 37.08 | 36.72 | 36.78 | 36.78 | -1.13% | 4,783 |
Oct 25, 2024 | 36.80 | 37.28 | 36.76 | 37.20 | 37.20 | 1.09% | 10,233 |
Oct 24, 2024 | 36.88 | 36.96 | 36.76 | 36.80 | 36.80 | -0.05% | 2,343 |
Oct 23, 2024 | 36.80 | 36.96 | 36.72 | 36.82 | 36.82 | 0.27% | 4,043 |
Oct 22, 2024 | 36.94 | 37.00 | 36.68 | 36.72 | 36.72 | 0.05% | 6,475 |
Oct 21, 2024 | 36.56 | 36.74 | 36.43 | 36.70 | 36.70 | 1.02% | 8,446 |
Oct 18, 2024 | 36.48 | 36.53 | 36.32 | 36.33 | 36.33 | -0.09% | 2,869 |
Oct 17, 2024 | 36.28 | 36.37 | 36.22 | 36.36 | 36.36 | -0.27% | 8,983 |
Oct 16, 2024 | 36.68 | 36.68 | 36.44 | 36.46 | 36.46 | -1.19% | 5,517 |
Oct 15, 2024 | 36.64 | 36.90 | 36.54 | 36.90 | 36.90 | -0.22% | 10,936 |
Oct 14, 2024 | 37.20 | 37.20 | 36.93 | 36.98 | 36.98 | -0.59% | 3,990 |
Oct 11, 2024 | 37.41 | 37.44 | 37.12 | 37.20 | 37.20 | -1.90% | 25,014 |
Oct 10, 2024 | 37.72 | 38.04 | 37.72 | 37.92 | 37.92 | 0.47% | 5,343 |
Oct 9, 2024 | 38.12 | 38.12 | 37.68 | 37.74 | 37.74 | -0.91% | 33,035 |
Oct 8, 2024 | 38.19 | 38.20 | 38.04 | 38.09 | 38.09 | -0.65% | 2,074 |
Oct 7, 2024 | 37.88 | 38.44 | 37.88 | 38.34 | 38.34 | 1.21% | 5,356 |
Oct 4, 2024 | 38.14 | 38.28 | 37.84 | 37.88 | 37.88 | -1.51% | 17,631 |
Oct 3, 2024 | 38.43 | 38.65 | 38.40 | 38.46 | 38.46 | 0.42% | 7,385 |
Oct 2, 2024 | 38.48 | 38.52 | 38.22 | 38.30 | 38.30 | 0.05% | 6,234 |
Oct 1, 2024 | 38.28 | 38.56 | 38.15 | 38.28 | 38.28 | 0.42% | 13,703 |
Sep 30, 2024 | 38.36 | 38.48 | 38.10 | 38.12 | 38.12 | -0.26% | 5,494 |
Sep 27, 2024 | 38.26 | 38.28 | 38.00 | 38.22 | 38.22 | -0.21% | 3,647 |
Sep 26, 2024 | 38.44 | 38.52 | 38.24 | 38.30 | 38.30 | -0.62% | 4,376 |
Sep 25, 2024 | 38.32 | 38.64 | 38.24 | 38.54 | 38.54 | -0.35% | 6,046 |
Sep 24, 2024 | 38.56 | 38.76 | 38.50 | 38.67 | 38.29 | 0.98% | 3,984 |
Sep 23, 2024 | 38.24 | 38.36 | 38.20 | 38.30 | 37.92 | -0.10% | 5,045 |
Sep 20, 2024 | 38.38 | 38.52 | 38.30 | 38.34 | 37.96 | 0.37% | 21,735 |
Sep 19, 2024 | 38.20 | 38.42 | 38.12 | 38.20 | 37.82 | -1.09% | 22,930 |
Sep 18, 2024 | 38.56 | 38.69 | 38.20 | 38.62 | 38.23 | 0.36% | 12,291 |
Sep 17, 2024 | 38.64 | 38.64 | 38.38 | 38.48 | 38.09 | -0.72% | 59,763 |
Sep 16, 2024 | 39.04 | 39.04 | 38.72 | 38.76 | 38.37 | -1.12% | 15,268 |
Sep 13, 2024 | 39.12 | 39.32 | 39.06 | 39.20 | 38.81 | -0.31% | 21,013 |
Sep 12, 2024 | 39.24 | 39.62 | 39.18 | 39.32 | 38.93 | -0.10% | 21,302 |
Sep 11, 2024 | 39.46 | 40.16 | 39.34 | 39.36 | 38.97 | 0.41% | 76,251 |
Sep 10, 2024 | 38.78 | 39.60 | 38.78 | 39.20 | 38.81 | 0.93% | 27,831 |
Sep 9, 2024 | 38.96 | 38.98 | 38.52 | 38.84 | 38.45 | -1.27% | 18,500 |
Sep 6, 2024 | 38.80 | 39.40 | 38.56 | 39.34 | 38.95 | 1.50% | 15,538 |
Sep 5, 2024 | 38.44 | 38.88 | 38.44 | 38.76 | 38.37 | 1.15% | 15,786 |
Sep 4, 2024 | 38.24 | 38.48 | 38.07 | 38.32 | 37.94 | -0.10% | 25,966 |
Sep 3, 2024 | 38.24 | 38.49 | 37.96 | 38.36 | 37.98 | 0.84% | 4,862 |
Aug 30, 2024 | 38.32 | 38.44 | 38.00 | 38.04 | 37.66 | -0.94% | 54,904 |
Aug 29, 2024 | 38.60 | 38.85 | 38.26 | 38.40 | 38.02 | -0.78% | 4,964 |
Aug 28, 2024 | 38.84 | 38.94 | 38.50 | 38.70 | 38.31 | -0.26% | 7,215 |
Aug 27, 2024 | 38.84 | 38.96 | 38.80 | 38.80 | 38.41 | -0.56% | 7,610 |
Aug 26, 2024 | 38.92 | 39.06 | 38.78 | 39.02 | 38.63 | -0.26% | 13,820 |
Aug 23, 2024 | 39.32 | 39.40 | 39.04 | 39.12 | 38.73 | -0.91% | 16,206 |
Aug 22, 2024 | 39.64 | 39.64 | 39.46 | 39.48 | 39.08 | -0.50% | 20,257 |
Aug 21, 2024 | 39.52 | 39.84 | 39.52 | 39.68 | 39.28 | 0.20% | 21,716 |
Aug 20, 2024 | 39.55 | 39.64 | 39.48 | 39.60 | 39.20 | 0.41% | 7,680 |
Aug 19, 2024 | 39.60 | 39.61 | 39.44 | 39.44 | 39.05 | -0.55% | 24,926 |
Aug 16, 2024 | 39.92 | 39.92 | 39.64 | 39.66 | 39.26 | -0.60% | 22,221 |
Aug 15, 2024 | 39.88 | 40.00 | 39.71 | 39.90 | 39.50 | -0.89% | 17,105 |
Aug 14, 2024 | 40.64 | 40.64 | 40.24 | 40.26 | 39.86 | -1.18% | 52,501 |
Aug 13, 2024 | 40.88 | 41.13 | 40.74 | 40.74 | 40.33 | -0.88% | 15,030 |
Aug 12, 2024 | 41.08 | 41.16 | 40.84 | 41.10 | 40.69 | 0.64% | 4,069 |
Aug 9, 2024 | 41.00 | 41.16 | 40.76 | 40.84 | 40.43 | -0.34% | 11,757 |
Aug 8, 2024 | 41.48 | 41.48 | 40.96 | 40.98 | 40.57 | -1.63% | 5,665 |
Aug 7, 2024 | 41.24 | 41.72 | 40.84 | 41.66 | 41.24 | -0.14% | 25,290 |
Aug 6, 2024 | 42.24 | 42.28 | 41.24 | 41.72 | 41.30 | -1.42% | 10,337 |
Aug 5, 2024 | 42.00 | 42.50 | 42.00 | 42.32 | 41.90 | 2.92% | 84,218 |
Aug 2, 2024 | 40.60 | 41.38 | 40.56 | 41.12 | 40.71 | 2.54% | 9,854 |
Aug 1, 2024 | 39.60 | 40.28 | 39.60 | 40.10 | 39.70 | 1.42% | 18,653 |
Jul 31, 2024 | 39.32 | 39.60 | 39.28 | 39.54 | 39.14 | 0.15% | 9,209 |
Jul 30, 2024 | 39.60 | 39.65 | 39.36 | 39.48 | 39.08 | -1.15% | 5,518 |
Jul 29, 2024 | 39.91 | 40.09 | 39.83 | 39.94 | 39.54 | 0.20% | 3,142 |
Jul 26, 2024 | 40.08 | 40.08 | 39.74 | 39.86 | 39.46 | -1.29% | 4,582 |
Jul 25, 2024 | 40.48 | 40.48 | 39.88 | 40.38 | 39.98 | -0.26% | 7,479 |
Jul 24, 2024 | 40.24 | 40.50 | 40.16 | 40.48 | 40.08 | 1.11% | 7,197 |
Jul 23, 2024 | 39.92 | 40.04 | 39.84 | 40.04 | 39.64 | -0.05% | 2,974 |
Jul 22, 2024 | 40.10 | 40.38 | 40.04 | 40.06 | 39.66 | -0.64% | 2,776 |
Jul 19, 2024 | 39.92 | 40.32 | 39.88 | 40.32 | 39.92 | 1.15% | 5,166 |
Jul 18, 2024 | 39.36 | 39.93 | 39.16 | 39.86 | 39.46 | 1.27% | 4,277 |
Jul 17, 2024 | 39.76 | 39.76 | 39.28 | 39.36 | 38.97 | -0.81% | 3,650 |
Jul 16, 2024 | 40.04 | 40.04 | 39.66 | 39.68 | 39.28 | -1.24% | 7,619 |
Jul 15, 2024 | 40.48 | 40.52 | 40.08 | 40.18 | 39.78 | -1.34% | 10,350 |
Jul 12, 2024 | 40.81 | 40.97 | 40.54 | 40.73 | 40.32 | -0.13% | 21,399 |
Jul 11, 2024 | 41.12 | 41.16 | 40.76 | 40.78 | 40.37 | -0.83% | 41,478 |
Jul 10, 2024 | 41.48 | 41.48 | 41.12 | 41.12 | 40.71 | -0.40% | 15,999 |
Jul 9, 2024 | 41.44 | 41.58 | 41.04 | 41.29 | 40.87 | -0.71% | 4,929 |
Jul 8, 2024 | 41.24 | 41.60 | 41.18 | 41.58 | 41.16 | 0.24% | 6,474 |
Jul 5, 2024 | 41.48 | 41.64 | 41.47 | 41.48 | 41.06 | 0.19% | 2,880 |
Jul 3, 2024 | 41.28 | 41.40 | 41.28 | 41.40 | 40.99 | 0.24% | 36,644 |
Jul 2, 2024 | 41.76 | 41.76 | 41.30 | 41.30 | 40.89 | -1.05% | 34,173 |