ProShares Short Financials (SEF)
NYSEARCA: SEF · Real-Time Price · USD
33.27
-0.69 (-2.03%)
At close: May 12, 2025, 4:00 PM
33.27
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.11 | 33.49 | 33.11 | 33.27 | 33.27 | -2.03% | 7,441 |
| May 9, 2025 | 33.85 | 33.99 | 33.84 | 33.96 | 33.96 | -0.01% | 8,726 |
| May 8, 2025 | 33.95 | 33.96 | 33.61 | 33.96 | 33.96 | -0.69% | 20,332 |
| May 7, 2025 | 34.11 | 34.24 | 34.11 | 34.20 | 34.20 | -0.61% | 1,453 |
| May 6, 2025 | 34.61 | 34.61 | 34.20 | 34.41 | 34.41 | 0.56% | 3,900 |
| May 5, 2025 | 34.27 | 34.27 | 34.00 | 34.22 | 34.22 | 0.76% | 3,449 |
| May 2, 2025 | 34.33 | 34.33 | 33.90 | 33.96 | 33.96 | -1.97% | 6,329 |
| May 1, 2025 | 34.71 | 34.78 | 34.45 | 34.64 | 34.64 | -0.11% | 2,443 |
| Apr 30, 2025 | 35.40 | 35.48 | 34.68 | 34.68 | 34.68 | -0.09% | 4,260 |
| Apr 29, 2025 | 35.15 | 35.24 | 34.71 | 34.71 | 34.71 | -0.87% | 69,504 |
| Apr 28, 2025 | 34.93 | 35.30 | 34.91 | 35.01 | 35.01 | -0.36% | 4,832 |
| Apr 25, 2025 | 35.21 | 35.31 | 35.05 | 35.14 | 35.14 | 0.46% | 2,954 |
| Apr 24, 2025 | 35.56 | 35.61 | 34.98 | 34.98 | 34.98 | -0.99% | 5,053 |
| Apr 23, 2025 | 35.25 | 35.49 | 34.66 | 35.33 | 35.33 | -1.29% | 9,651 |
| Apr 22, 2025 | 36.47 | 36.52 | 35.78 | 35.79 | 35.79 | -3.24% | 13,273 |
| Apr 21, 2025 | 36.44 | 37.38 | 36.44 | 36.99 | 36.99 | 2.16% | 9,907 |
| Apr 17, 2025 | 36.09 | 36.32 | 35.87 | 36.21 | 36.21 | -0.25% | 6,718 |
| Apr 16, 2025 | 35.76 | 36.32 | 35.73 | 36.30 | 36.30 | 1.62% | 11,326 |
| Apr 15, 2025 | 35.56 | 35.72 | 35.28 | 35.72 | 35.72 | -0.18% | 8,970 |
| Apr 14, 2025 | 35.70 | 35.95 | 35.52 | 35.78 | 35.78 | -0.93% | 9,923 |
| Apr 11, 2025 | 36.77 | 37.06 | 36.03 | 36.12 | 36.12 | -1.69% | 4,862 |
| Apr 10, 2025 | 36.44 | 37.70 | 36.44 | 36.74 | 36.74 | 2.88% | 11,831 |
| Apr 9, 2025 | 39.23 | 39.41 | 35.42 | 35.71 | 35.71 | -7.46% | 46,511 |
| Apr 8, 2025 | 36.74 | 39.13 | 36.73 | 38.59 | 38.59 | 0.34% | 24,208 |
| Apr 7, 2025 | 39.75 | 40.06 | 37.14 | 38.46 | 38.46 | 0.21% | 41,351 |
| Apr 4, 2025 | 36.99 | 38.46 | 36.90 | 38.38 | 38.38 | 7.27% | 30,356 |
| Apr 3, 2025 | 35.45 | 35.78 | 35.19 | 35.78 | 35.78 | 5.05% | 8,749 |
| Apr 2, 2025 | 34.57 | 34.57 | 34.01 | 34.06 | 34.06 | -0.98% | 6,807 |
| Apr 1, 2025 | 34.43 | 34.71 | 34.33 | 34.40 | 34.40 | 0.25% | 8,696 |
| Mar 31, 2025 | 35.17 | 35.18 | 34.31 | 34.31 | 34.31 | -1.20% | 4,979 |
| Mar 28, 2025 | 34.18 | 34.75 | 34.15 | 34.73 | 34.73 | 2.05% | 9,567 |
| Mar 27, 2025 | 34.12 | 34.12 | 34.00 | 34.03 | 34.03 | 0.14% | 1,509 |
| Mar 26, 2025 | 33.62 | 34.03 | 33.62 | 33.98 | 33.98 | -0.66% | 4,244 |
| Mar 25, 2025 | 34.34 | 34.34 | 34.19 | 34.20 | 33.88 | -0.51% | 4,369 |
| Mar 24, 2025 | 34.74 | 34.74 | 34.36 | 34.38 | 34.06 | -1.78% | 6,480 |
| Mar 21, 2025 | 35.09 | 35.12 | 34.94 | 35.00 | 34.67 | 0.50% | 3,026 |
| Mar 20, 2025 | 35.01 | 35.07 | 34.68 | 34.83 | 34.50 | -0.15% | 2,926 |
| Mar 19, 2025 | 35.18 | 35.18 | 34.73 | 34.88 | 34.55 | -1.11% | 4,266 |
| Mar 18, 2025 | 35.16 | 35.37 | 35.16 | 35.27 | 34.94 | 0.17% | 7,404 |
| Mar 17, 2025 | 35.49 | 35.49 | 35.06 | 35.21 | 34.88 | -1.07% | 9,339 |
| Mar 14, 2025 | 36.07 | 36.22 | 35.59 | 35.59 | 35.25 | -2.37% | 3,880 |
| Mar 13, 2025 | 36.20 | 36.52 | 36.00 | 36.46 | 36.11 | 0.70% | 14,171 |
| Mar 12, 2025 | 35.96 | 36.48 | 35.96 | 36.20 | 35.86 | -0.28% | 6,759 |
| Mar 11, 2025 | 35.93 | 36.49 | 35.93 | 36.30 | 35.96 | 0.72% | 21,603 |
| Mar 10, 2025 | 35.97 | 36.36 | 35.59 | 36.04 | 35.70 | 2.58% | 46,488 |
| Mar 7, 2025 | 35.13 | 35.74 | 35.04 | 35.14 | 34.80 | 0.45% | 22,757 |
| Mar 6, 2025 | 35.05 | 35.14 | 34.66 | 34.98 | 34.65 | 1.78% | 62,312 |
| Mar 5, 2025 | 34.55 | 34.85 | 34.31 | 34.37 | 34.04 | -0.78% | 13,699 |
| Mar 4, 2025 | 33.79 | 34.75 | 33.79 | 34.63 | 34.31 | 3.51% | 120,342 |
| Mar 3, 2025 | 33.11 | 33.60 | 32.99 | 33.46 | 33.14 | 1.00% | 8,593 |