Skip to main content
ProShares Short Financials (SEF)
NYSEARCA: SEF · Real-Time Price · USD
9.34
+0.13 (1.41%)
Oct 31, 2024, 4:00 PM EDT - Market closed

SEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20249.229.349.209.349.341.41%52,990
Oct 30, 20249.199.229.159.219.21-0.32%12,325
Oct 29, 20249.219.249.209.249.240.43%13,600
Oct 28, 20249.279.279.189.209.20-1.08%19,132
Oct 25, 20249.209.329.199.309.301.09%40,932
Oct 24, 20249.229.249.199.209.20-0.11%9,400
Oct 23, 20249.209.249.189.219.210.33%16,200
Oct 22, 20249.249.259.179.189.18-25,900
Oct 21, 20249.149.199.119.189.181.10%33,800
Oct 18, 20249.129.139.089.089.08-0.11%11,500
Oct 17, 20249.079.099.069.099.09-0.33%35,935
Oct 16, 20249.179.179.119.129.12-1.19%22,100
Oct 15, 20249.169.239.149.239.23-0.11%43,745
Oct 14, 20249.309.309.239.249.24-0.65%16,000
Oct 11, 20249.359.369.289.309.30-1.90%100,100
Oct 10, 20249.439.519.439.489.480.42%21,400
Oct 9, 20249.539.539.429.449.44-0.84%132,142
Oct 8, 20249.559.559.519.529.52-0.73%8,300
Oct 7, 20249.479.619.479.599.591.27%21,426
Oct 4, 20249.549.579.469.479.47-1.56%70,525
Oct 3, 20249.619.669.609.629.620.52%29,541
Oct 2, 20249.629.639.569.579.57-24,938
Oct 1, 20249.579.649.549.579.570.42%54,814
Sep 30, 20249.599.629.539.539.53-0.31%22,000
Sep 27, 20249.579.579.509.569.56-0.10%14,600
Sep 26, 20249.619.639.569.579.57-0.73%17,507
Sep 25, 20249.589.669.569.649.64-0.31%24,200
Sep 24, 20249.649.699.639.679.571.04%15,939
Sep 23, 20249.569.599.559.579.48-0.21%20,200
Sep 20, 20249.609.639.579.599.490.42%86,943
Sep 19, 20249.559.609.539.559.45-1.04%91,720
Sep 18, 20249.649.679.559.659.560.31%49,200
Sep 17, 20249.669.669.609.629.52-0.72%239,100
Sep 16, 20249.769.769.689.699.59-1.12%61,100
Sep 13, 20249.789.839.779.809.70-0.31%84,100
Sep 12, 20249.819.909.809.839.73-0.10%85,211
Sep 11, 20249.8710.049.849.849.740.41%305,007
Sep 10, 20249.709.909.709.809.700.93%111,324
Sep 9, 20249.749.749.639.719.61-1.32%74,002
Sep 6, 20249.709.859.649.849.741.55%62,200
Sep 5, 20249.619.729.619.699.591.15%63,147
Sep 4, 20249.569.629.529.589.48-0.10%103,900
Sep 3, 20249.569.629.499.599.490.84%19,448
Aug 30, 20249.589.619.509.519.41-0.94%219,619
Aug 29, 20249.659.719.579.609.50-0.83%19,900
Aug 28, 20249.719.749.639.689.58-0.21%28,900
Aug 27, 20249.719.749.709.709.60-0.61%30,443
Aug 26, 20249.739.779.709.769.66-0.20%55,300
Aug 23, 20249.839.859.769.789.68-0.91%64,824
Aug 22, 20249.919.919.879.879.77-0.50%81,030
Aug 21, 20249.889.969.889.929.820.20%86,900
Aug 20, 20249.899.919.879.909.800.41%30,721
Aug 19, 20249.909.909.869.869.76-0.50%99,707
Aug 16, 20249.989.989.919.919.81-0.70%88,900
Aug 15, 20249.9710.009.939.989.87-0.89%68,423
Aug 14, 202410.1610.1610.0610.079.96-1.18%210,006
Aug 13, 202410.2210.2810.1910.1910.08-0.88%60,123
Aug 12, 202410.2710.2910.2110.2810.170.69%16,300
Aug 9, 202410.2510.2910.1910.2110.11-0.39%47,031
Aug 8, 202410.3710.3710.2410.2510.14-1.63%22,700
Aug 7, 202410.3110.4310.2110.4210.31-0.10%101,200
Aug 6, 202410.5610.5710.3110.4310.32-1.42%41,400
Aug 5, 202410.5010.6310.5010.5810.472.92%336,900
Aug 2, 202410.1510.3510.1410.2810.182.49%39,417
Aug 1, 20249.9010.079.9010.039.921.42%74,613
Jul 31, 20249.839.909.829.899.790.20%36,837
Jul 30, 20249.909.919.849.879.77-1.10%22,100
Jul 29, 20249.9810.029.969.989.880.10%12,600
Jul 26, 202410.0210.029.949.979.86-1.29%18,331
Jul 25, 202410.1210.129.9710.109.99-0.20%29,916
Jul 24, 202410.0610.1310.0410.1210.021.10%28,800
Jul 23, 20249.9810.019.9610.019.91-0.10%11,900
Jul 22, 202410.0310.1010.0110.029.91-0.60%11,106
Jul 19, 20249.9810.089.9710.089.981.10%20,700
Jul 18, 20249.849.989.799.979.861.32%17,108
Jul 17, 20249.949.949.829.849.74-0.81%14,602
Jul 16, 202410.0110.019.919.929.82-1.29%30,500
Jul 15, 202410.1210.1310.0210.059.94-1.28%41,402
Jul 12, 202410.2010.2410.1410.1810.08-0.20%85,597
Jul 11, 202410.2810.2910.1910.2010.09-0.78%165,915
Jul 10, 202410.3710.3710.2810.2810.18-0.39%64,000
Jul 9, 202410.3610.4010.2610.3210.22-0.77%19,717
Jul 8, 202410.3110.4010.2910.4010.290.29%25,900
Jul 5, 202410.3710.4110.3710.3710.270.19%11,521
Jul 3, 202410.3210.3510.3210.3510.250.19%146,600
Jul 2, 202410.4410.4410.3310.3310.22-1.05%136,700
Jul 1, 202410.3910.4710.3610.4410.33-0.19%54,100
Jun 28, 202410.4610.4910.3910.4610.35-0.38%35,400
Jun 27, 202410.5310.5310.4710.5010.390.19%8,200
Jun 26, 202410.4510.5110.4510.4810.37-0.85%20,600
Jun 25, 202410.4910.5810.4810.5710.300.86%166,335
Jun 24, 202410.5210.5210.4210.4810.21-0.85%44,700
Jun 21, 202410.5310.6310.5310.5710.300.28%283,600
Jun 20, 202410.5710.6210.5110.5410.27-0.57%22,733
Jun 18, 202410.6510.6510.5910.6010.33-0.47%16,400
Jun 17, 202410.7710.7710.6510.6510.38-0.75%34,700
Jun 14, 202410.7510.8010.7210.7310.460.28%29,430
Jun 13, 202410.7310.7710.7010.7010.430.19%19,200
Jun 12, 202410.5810.6910.5810.6810.41-0.09%53,000
Jun 11, 202410.5710.7110.5710.6910.411.23%86,300