ProShares Short Financials (SEF)
NYSEARCA: SEF · Real-Time Price · USD
32.99
+0.39 (1.19%)
At close: Aug 7, 2025, 4:00 PM
32.99
0.00 (0.00%)
After-hours: Aug 7, 2025, 8:00 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |