ProShares Short Financials (SEF)
NYSEARCA: SEF · Real-Time Price · USD
32.05
+0.57 (1.80%)
At close: Sep 5, 2025, 4:00 PM
32.05
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
SEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.52 | 32.10 | 31.48 | 32.06 | - | 1.81% | 4,693 |
| Sep 4, 2025 | 31.76 | 31.76 | 31.47 | 31.49 | 31.49 | -1.07% | 4,127 |
| Sep 3, 2025 | 31.88 | 32.03 | 31.81 | 31.83 | 31.83 | 0.18% | 3,030 |
| Sep 2, 2025 | 31.84 | 32.00 | 31.75 | 31.77 | 31.77 | 0.82% | 24,269 |
| Aug 29, 2025 | 31.54 | 31.54 | 31.40 | 31.51 | 31.51 | -0.07% | 3,256 |
| Aug 28, 2025 | 31.57 | 31.57 | 31.54 | 31.54 | 31.54 | -0.10% | 1,898 |
| Aug 27, 2025 | 31.59 | 31.59 | 31.52 | 31.57 | 31.57 | -0.31% | 6,388 |
| Aug 26, 2025 | 31.91 | 31.96 | 31.67 | 31.67 | 31.67 | -0.61% | 1,081 |
| Aug 25, 2025 | 31.83 | 31.87 | 31.83 | 31.86 | 31.86 | 0.48% | 3,782 |
| Aug 22, 2025 | 32.04 | 32.04 | 31.66 | 31.71 | 31.71 | -1.60% | 3,533 |
| Aug 21, 2025 | 32.33 | 32.33 | 32.21 | 32.23 | 32.23 | 0.42% | 1,996 |
| Aug 20, 2025 | 32.25 | 32.25 | 32.09 | 32.09 | 32.09 | -0.60% | 1,555 |
| Aug 19, 2025 | 32.20 | 32.29 | 32.20 | 32.29 | 32.29 | -0.02% | 1,395 |
| Aug 18, 2025 | 32.39 | 32.43 | 32.29 | 32.29 | 32.29 | -0.13% | 1,389 |
| Aug 15, 2025 | 32.24 | 32.33 | 32.24 | 32.33 | 32.33 | 1.14% | 2,293 |
| Aug 14, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.49% | 698 |
| Aug 13, 2025 | 32.20 | 32.25 | 32.03 | 32.13 | 32.13 | -0.60% | 5,174 |
| Aug 12, 2025 | 32.62 | 32.62 | 32.31 | 32.32 | 32.32 | -1.23% | 8,007 |
| Aug 11, 2025 | 32.63 | 32.74 | 32.61 | 32.72 | 32.72 | 0.12% | 2,101 |
| Aug 8, 2025 | 32.70 | 32.72 | 32.65 | 32.69 | 32.69 | -0.92% | 840 |
| Aug 7, 2025 | 32.75 | 33.03 | 32.75 | 32.99 | 32.99 | 1.19% | 6,239 |
| Aug 6, 2025 | 32.69 | 32.71 | 32.55 | 32.60 | 32.60 | -0.45% | 1,477 |
| Aug 5, 2025 | 32.54 | 32.96 | 32.52 | 32.75 | 32.75 | 0.37% | 6,288 |
| Aug 4, 2025 | 32.85 | 32.87 | 32.63 | 32.63 | 32.63 | -0.86% | 4,110 |
| Aug 1, 2025 | 32.76 | 33.11 | 32.76 | 32.91 | 32.91 | 1.78% | 6,203 |
| Jul 31, 2025 | 32.27 | 32.33 | 31.95 | 32.33 | 32.33 | 0.65% | 4,851 |
| Jul 30, 2025 | 32.00 | 32.24 | 32.00 | 32.12 | 32.12 | 0.24% | 1,867 |
| Jul 29, 2025 | 31.75 | 32.05 | 31.75 | 32.05 | 32.05 | 0.53% | 1,466 |
| Jul 28, 2025 | 31.71 | 31.88 | 31.66 | 31.88 | 31.88 | 0.80% | 2,470 |
| Jul 25, 2025 | 31.87 | 31.87 | 31.62 | 31.62 | 31.62 | -0.57% | 1,965 |
| Jul 24, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.13% | 607 |
| Jul 23, 2025 | 32.11 | 32.11 | 31.85 | 31.85 | 31.85 | -0.62% | 1,689 |
| Jul 22, 2025 | 32.09 | 32.09 | 32.05 | 32.05 | 32.05 | -0.56% | 1,178 |
| Jul 21, 2025 | 32.10 | 32.23 | 31.93 | 32.23 | 32.23 | 0.35% | 2,264 |
| Jul 18, 2025 | 32.12 | 32.14 | 32.08 | 32.12 | 32.12 | -0.08% | 33,577 |
| Jul 17, 2025 | 32.19 | 32.19 | 32.10 | 32.14 | 32.14 | -0.90% | 32,608 |
| Jul 16, 2025 | 32.47 | 32.86 | 32.42 | 32.43 | 32.43 | -0.63% | 10,953 |
| Jul 15, 2025 | 32.40 | 32.64 | 32.38 | 32.64 | 32.64 | 1.67% | 4,772 |
| Jul 14, 2025 | 32.29 | 32.35 | 32.10 | 32.10 | 32.10 | -0.68% | 5,538 |
| Jul 11, 2025 | 32.27 | 32.32 | 32.26 | 32.32 | 32.32 | 1.22% | 1,933 |
| Jul 10, 2025 | 32.18 | 32.21 | 31.93 | 31.93 | 31.93 | -0.78% | 10,332 |
| Jul 9, 2025 | 32.16 | 32.23 | 32.16 | 32.18 | 32.18 | -0.29% | 4,230 |
| Jul 8, 2025 | 32.12 | 32.27 | 32.11 | 32.27 | 32.27 | 0.95% | 4,008 |
| Jul 7, 2025 | 31.70 | 32.08 | 31.67 | 31.97 | 31.97 | 0.89% | 3,798 |
| Jul 3, 2025 | 31.93 | 31.93 | 31.64 | 31.69 | 31.69 | -1.03% | 3,689 |
| Jul 2, 2025 | 32.15 | 32.15 | 32.02 | 32.02 | 32.02 | 0.19% | 1,394 |
| Jul 1, 2025 | 32.17 | 32.17 | 31.93 | 31.96 | 31.96 | -0.65% | 2,817 |
| Jun 30, 2025 | 32.20 | 32.26 | 32.17 | 32.17 | 32.17 | -0.71% | 7,235 |
| Jun 27, 2025 | 32.49 | 32.52 | 32.36 | 32.40 | 32.40 | -0.19% | 17,926 |
| Jun 26, 2025 | 32.70 | 32.70 | 32.46 | 32.46 | 32.46 | -0.81% | 10,172 |