ProShares Short Financials (SEF)

SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	32.03	32.03	32.02	32.03	-	-	258
Apr 20, 2026	32.18	32.18	31.94	32.03	32.03	-0.25%	25,229
Apr 17, 2026	32.07	32.13	31.88	32.11	32.11	-0.77%	30,537
Apr 16, 2026	32.29	32.43	32.20	32.36	32.36	0.25%	9,803
Apr 15, 2026	32.33	32.40	32.17	32.28	32.28	-0.74%	17,830
Apr 14, 2026	32.60	32.64	32.43	32.52	32.52	-0.20%	58,310
Apr 13, 2026	33.38	33.38	32.59	32.59	32.59	-1.68%	18,627
Apr 10, 2026	32.84	33.23	32.84	33.14	33.14	1.18%	19,461
Apr 9, 2026	33.06	33.08	32.68	32.76	32.76	-0.32%	20,235
Apr 8, 2026	32.89	32.99	32.70	32.86	32.86	-2.58%	42,097
Apr 7, 2026	33.87	33.89	33.69	33.73	33.73	0.01%	20,801
Apr 6, 2026	33.81	33.81	33.68	33.73	33.73	-0.66%	15,177
Apr 2, 2026	34.53	34.53	33.85	33.95	33.95	-0.24%	34,699
Apr 1, 2026	33.76	34.18	33.73	34.03	34.03	-0.03%	34,220
Mar 31, 2026	34.47	34.59	34.01	34.04	34.04	-2.13%	38,010
Mar 30, 2026	35.05	35.05	34.50	34.78	34.78	-1.09%	49,388
Mar 27, 2026	34.60	35.26	34.56	35.17	35.17	2.57%	42,779
Mar 26, 2026	34.19	34.35	34.00	34.29	34.29	0.66%	16,708
Mar 25, 2026	33.86	34.22	33.68	34.06	34.06	-0.53%	35,960
Mar 24, 2026	34.54	34.54	34.02	34.24	34.13	-0.03%	39,030
Mar 23, 2026	34.02	34.26	33.82	34.25	34.14	-0.81%	63,145
Mar 20, 2026	34.58	34.71	34.38	34.53	34.42	-0.14%	44,116
Mar 19, 2026	34.77	34.86	34.46	34.58	34.47	-0.06%	56,958
Mar 18, 2026	34.28	34.60	34.12	34.60	34.49	1.23%	58,888
Mar 17, 2026	34.23	34.23	33.77	34.18	34.07	-0.41%	125,076
Mar 16, 2026	34.49	34.49	34.06	34.32	34.21	-0.98%	84,875
Mar 13, 2026	34.42	34.66	34.25	34.66	34.55	-	111,222
Mar 12, 2026	34.75	34.75	34.40	34.66	34.55	1.70%	114,934
Mar 11, 2026	33.84	34.34	33.80	34.08	33.97	0.89%	47,340
Mar 10, 2026	33.63	33.98	33.42	33.78	33.67	0.45%	82,180
Mar 9, 2026	33.85	34.37	33.55	33.63	33.52	0.53%	89,045
Mar 6, 2026	33.66	33.95	33.43	33.45	33.34	1.40%	49,409
Mar 5, 2026	32.69	33.19	32.69	32.99	32.88	0.63%	32,481
Mar 4, 2026	32.84	33.04	32.76	32.78	32.68	-0.72%	41,036
Mar 3, 2026	33.71	33.71	32.86	33.02	32.91	0.28%	109,906
Mar 2, 2026	33.43	33.43	32.77	32.93	32.82	0.24%	41,887
Feb 27, 2026	32.69	33.08	32.66	32.85	32.74	2.05%	61,379
Feb 26, 2026	32.45	32.45	32.12	32.19	32.09	-1.23%	46,563
Feb 25, 2026	33.04	33.04	32.58	32.59	32.49	-1.71%	33,055
Feb 24, 2026	33.52	33.60	33.07	33.16	33.05	-0.49%	31,383
Feb 23, 2026	32.33	33.35	32.33	33.32	33.21	3.36%	46,598
Feb 20, 2026	32.54	32.64	32.23	32.24	32.13	-0.60%	9,023
Feb 19, 2026	32.37	32.63	32.34	32.43	32.33	0.99%	23,377
Feb 18, 2026	32.16	32.20	32.04	32.11	32.01	-0.89%	15,863
Feb 17, 2026	32.43	32.52	32.30	32.40	32.29	-0.94%	13,618
Feb 13, 2026	32.89	32.90	32.60	32.70	32.60	0.10%	4,550
Feb 12, 2026	31.98	32.74	31.89	32.67	32.56	2.00%	15,947
Feb 11, 2026	31.36	32.03	31.36	32.03	31.93	1.55%	17,359
Feb 10, 2026	31.36	31.76	31.16	31.54	31.44	0.76%	12,052
Feb 9, 2026	31.12	31.32	31.09	31.30	31.20	0.73%	14,270

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.