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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.0635.1435.0335.0335.030.29%2,126
Nov 19, 202434.9134.9334.8234.9334.930.59%5,373
Nov 18, 202434.8034.8034.6534.7334.73-0.07%10,686
Nov 15, 202434.8934.8934.7534.7534.75-0.53%6,004
Nov 14, 202434.7034.9334.7034.9334.930.21%3,490
Nov 13, 202434.7834.8634.5934.8634.860.09%5,337
Nov 12, 202434.7734.8734.7734.8334.830.37%6,480
Nov 11, 202434.8234.8234.5934.7034.70-1.53%10,696
Nov 8, 202435.2735.3535.0735.2435.24-0.63%12,741
Nov 7, 202435.0735.4835.0735.4635.461.44%16,834
Nov 6, 202435.2435.6034.9434.9634.96-5.97%88,616
Nov 5, 202437.4837.4837.1837.1837.18-0.91%6,743
Nov 4, 202437.3237.7337.3237.5237.520.64%5,130
Nov 1, 202437.3237.3436.9637.2837.28-0.21%4,387
Oct 31, 202436.8637.3636.7937.3637.361.41%13,247
Oct 30, 202436.7636.8836.6036.8436.84-0.35%3,081
Oct 29, 202436.8436.9736.7936.9736.970.51%3,391
Oct 28, 202437.0837.0836.7236.7836.78-1.13%4,783
Oct 25, 202436.8037.2836.7637.2037.201.09%10,233
Oct 24, 202436.8836.9636.7636.8036.80-0.05%2,343
Oct 23, 202436.8036.9636.7236.8236.820.27%4,043
Oct 22, 202436.9437.0036.6836.7236.720.05%6,475
Oct 21, 202436.5636.7436.4336.7036.701.02%8,446
Oct 18, 202436.4836.5336.3236.3336.33-0.09%2,869
Oct 17, 202436.2836.3736.2236.3636.36-0.27%8,983
Oct 16, 202436.6836.6836.4436.4636.46-1.19%5,517
Oct 15, 202436.6436.9036.5436.9036.90-0.22%10,936
Oct 14, 202437.2037.2036.9336.9836.98-0.59%3,990
Oct 11, 202437.4137.4437.1237.2037.20-1.90%25,014
Oct 10, 202437.7238.0437.7237.9237.920.47%5,343
Oct 9, 202438.1238.1237.6837.7437.74-0.91%33,035
Oct 8, 202438.1938.2038.0438.0938.09-0.65%2,074
Oct 7, 202437.8838.4437.8838.3438.341.21%5,356
Oct 4, 202438.1438.2837.8437.8837.88-1.51%17,631
Oct 3, 202438.4338.6538.4038.4638.460.42%7,385
Oct 2, 202438.4838.5238.2238.3038.300.05%6,234
Oct 1, 202438.2838.5638.1538.2838.280.42%13,703
Sep 30, 202438.3638.4838.1038.1238.12-0.26%5,494
Sep 27, 202438.2638.2838.0038.2238.22-0.21%3,647
Sep 26, 202438.4438.5238.2438.3038.30-0.62%4,376
Sep 25, 202438.3238.6438.2438.5438.54-0.35%6,046
Sep 24, 202438.5638.7638.5038.6738.290.98%3,984
Sep 23, 202438.2438.3638.2038.3037.92-0.10%5,045
Sep 20, 202438.3838.5238.3038.3437.960.37%21,735
Sep 19, 202438.2038.4238.1238.2037.82-1.09%22,930
Sep 18, 202438.5638.6938.2038.6238.230.36%12,291
Sep 17, 202438.6438.6438.3838.4838.09-0.72%59,763
Sep 16, 202439.0439.0438.7238.7638.37-1.12%15,268
Sep 13, 202439.1239.3239.0639.2038.81-0.31%21,013
Sep 12, 202439.2439.6239.1839.3238.93-0.10%21,302
Sep 11, 202439.4640.1639.3439.3638.970.41%76,251
Sep 10, 202438.7839.6038.7839.2038.810.93%27,831
Sep 9, 202438.9638.9838.5238.8438.45-1.27%18,500
Sep 6, 202438.8039.4038.5639.3438.951.50%15,538
Sep 5, 202438.4438.8838.4438.7638.371.15%15,786
Sep 4, 202438.2438.4838.0738.3237.94-0.10%25,966
Sep 3, 202438.2438.4937.9638.3637.980.84%4,862
Aug 30, 202438.3238.4438.0038.0437.66-0.94%54,904
Aug 29, 202438.6038.8538.2638.4038.02-0.78%4,964
Aug 28, 202438.8438.9438.5038.7038.31-0.26%7,215
Aug 27, 202438.8438.9638.8038.8038.41-0.56%7,610
Aug 26, 202438.9239.0638.7839.0238.63-0.26%13,820
Aug 23, 202439.3239.4039.0439.1238.73-0.91%16,206
Aug 22, 202439.6439.6439.4639.4839.08-0.50%20,257
Aug 21, 202439.5239.8439.5239.6839.280.20%21,716
Aug 20, 202439.5539.6439.4839.6039.200.41%7,680
Aug 19, 202439.6039.6139.4439.4439.05-0.55%24,926
Aug 16, 202439.9239.9239.6439.6639.26-0.60%22,221
Aug 15, 202439.8840.0039.7139.9039.50-0.89%17,105
Aug 14, 202440.6440.6440.2440.2639.86-1.18%52,501
Aug 13, 202440.8841.1340.7440.7440.33-0.88%15,030
Aug 12, 202441.0841.1640.8441.1040.690.64%4,069
Aug 9, 202441.0041.1640.7640.8440.43-0.34%11,757
Aug 8, 202441.4841.4840.9640.9840.57-1.63%5,665
Aug 7, 202441.2441.7240.8441.6641.24-0.14%25,290
Aug 6, 202442.2442.2841.2441.7241.30-1.42%10,337
Aug 5, 202442.0042.5042.0042.3241.902.92%84,218
Aug 2, 202440.6041.3840.5641.1240.712.54%9,854
Aug 1, 202439.6040.2839.6040.1039.701.42%18,653
Jul 31, 202439.3239.6039.2839.5439.140.15%9,209
Jul 30, 202439.6039.6539.3639.4839.08-1.15%5,518
Jul 29, 202439.9140.0939.8339.9439.540.20%3,142
Jul 26, 202440.0840.0839.7439.8639.46-1.29%4,582
Jul 25, 202440.4840.4839.8840.3839.98-0.26%7,479
Jul 24, 202440.2440.5040.1640.4840.081.11%7,197
Jul 23, 202439.9240.0439.8440.0439.64-0.05%2,974
Jul 22, 202440.1040.3840.0440.0639.66-0.64%2,776
Jul 19, 202439.9240.3239.8840.3239.921.15%5,166
Jul 18, 202439.3639.9339.1639.8639.461.27%4,277
Jul 17, 202439.7639.7639.2839.3638.97-0.81%3,650
Jul 16, 202440.0440.0439.6639.6839.28-1.24%7,619
Jul 15, 202440.4840.5240.0840.1839.78-1.34%10,350
Jul 12, 202440.8140.9740.5440.7340.32-0.13%21,399
Jul 11, 202441.1241.1640.7640.7840.37-0.83%41,478
Jul 10, 202441.4841.4841.1241.1240.71-0.40%15,999
Jul 9, 202441.4441.5841.0441.2940.87-0.71%4,929
Jul 8, 202441.2441.6041.1841.5841.160.24%6,474
Jul 5, 202441.4841.6441.4741.4841.060.19%2,880
Jul 3, 202441.2841.4041.2841.4040.990.24%36,644
Jul 2, 202441.7641.7641.3041.3040.89-1.05%34,173