ProShares Short Financials (SEF)
NYSEARCA: SEF · Real-Time Price · USD
31.69
0.00 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
31.69
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.62 | 31.69 | 31.58 | 31.69 | 31.69 | -0.02% | 3,783 |
| Dec 4, 2025 | 31.58 | 31.75 | 31.56 | 31.70 | 31.70 | -0.14% | 2,941 |
| Dec 3, 2025 | 31.93 | 31.97 | 31.72 | 31.74 | 31.74 | -1.26% | 4,537 |
| Dec 2, 2025 | 32.21 | 32.25 | 32.04 | 32.15 | 32.14 | 0.02% | 2,394 |
| Dec 1, 2025 | 31.97 | 32.14 | 31.85 | 32.14 | 32.14 | 0.84% | 14,982 |
| Nov 28, 2025 | 31.94 | 31.94 | 31.75 | 31.87 | 31.87 | -0.50% | 9,977 |
| Nov 26, 2025 | 32.10 | 32.10 | 31.96 | 32.03 | 32.03 | -0.81% | 4,880 |
| Nov 25, 2025 | 32.53 | 32.54 | 32.23 | 32.29 | 32.29 | -1.24% | 1,895 |
| Nov 24, 2025 | 32.89 | 33.00 | 32.67 | 32.69 | 32.69 | -0.43% | 4,313 |
| Nov 21, 2025 | 33.06 | 33.15 | 32.72 | 32.83 | 32.83 | -0.96% | 10,612 |
| Nov 20, 2025 | 32.93 | 33.15 | 32.46 | 33.15 | 33.15 | 0.80% | 10,715 |
| Nov 19, 2025 | 32.95 | 33.11 | 32.85 | 32.89 | 32.89 | -0.32% | 11,921 |
| Nov 18, 2025 | 33.15 | 33.15 | 32.82 | 32.99 | 32.99 | 0.10% | 17,625 |
| Nov 17, 2025 | 32.40 | 33.07 | 32.36 | 32.96 | 32.96 | 1.96% | 44,284 |
| Nov 14, 2025 | 32.20 | 32.38 | 32.18 | 32.33 | 32.33 | 0.99% | 5,292 |
| Nov 13, 2025 | 31.66 | 32.01 | 31.61 | 32.01 | 32.01 | 1.36% | 2,575 |
| Nov 12, 2025 | 31.70 | 31.70 | 31.48 | 31.58 | 31.58 | -0.97% | 3,580 |
| Nov 11, 2025 | 31.97 | 32.03 | 31.81 | 31.89 | 31.89 | -0.34% | 2,193 |
| Nov 10, 2025 | 31.94 | 32.14 | 31.91 | 32.00 | 32.00 | -0.28% | 7,479 |
| Nov 7, 2025 | 32.32 | 32.49 | 32.08 | 32.09 | 32.09 | -0.65% | 5,258 |
| Nov 6, 2025 | 32.16 | 32.45 | 32.16 | 32.30 | 32.30 | 0.36% | 5,347 |
| Nov 5, 2025 | 32.29 | 32.47 | 32.10 | 32.18 | 32.18 | -0.36% | 13,292 |
| Nov 4, 2025 | 32.69 | 32.69 | 32.23 | 32.30 | 32.30 | -0.51% | 38,935 |
| Nov 3, 2025 | 32.50 | 32.73 | 32.43 | 32.47 | 32.47 | 0.55% | 4,732 |
| Oct 31, 2025 | 32.50 | 32.50 | 32.23 | 32.29 | 32.29 | -0.35% | 14,563 |
| Oct 30, 2025 | 32.40 | 32.41 | 32.06 | 32.40 | 32.40 | -0.23% | 9,495 |
| Oct 29, 2025 | 32.27 | 32.54 | 32.25 | 32.48 | 32.48 | 1.77% | 2,161 |
| Oct 28, 2025 | 31.70 | 31.93 | 31.70 | 31.91 | 31.91 | 0.61% | 4,745 |
| Oct 27, 2025 | 31.65 | 31.75 | 31.65 | 31.72 | 31.72 | -0.33% | 5,265 |
| Oct 24, 2025 | 31.94 | 31.94 | 31.75 | 31.82 | 31.82 | -1.07% | 2,115 |
| Oct 23, 2025 | 32.16 | 32.21 | 32.15 | 32.16 | 32.16 | -0.23% | 5,344 |
| Oct 22, 2025 | 32.07 | 32.35 | 32.07 | 32.24 | 32.24 | 0.72% | 3,248 |
| Oct 21, 2025 | 31.94 | 32.01 | 31.85 | 32.01 | 32.01 | 0.08% | 2,391 |
| Oct 20, 2025 | 32.33 | 32.33 | 31.93 | 31.98 | 31.98 | -1.10% | 6,310 |
| Oct 17, 2025 | 32.58 | 32.60 | 32.28 | 32.34 | 32.34 | -0.86% | 12,186 |
| Oct 16, 2025 | 31.92 | 32.74 | 31.92 | 32.62 | 32.62 | 2.72% | 19,019 |
| Oct 15, 2025 | 31.52 | 31.76 | 31.50 | 31.76 | 31.76 | 0.12% | 2,250 |
| Oct 14, 2025 | 32.19 | 32.29 | 31.72 | 31.72 | 31.72 | -1.02% | 6,995 |
| Oct 13, 2025 | 32.04 | 32.22 | 32.02 | 32.05 | 32.04 | -0.93% | 3,053 |
| Oct 10, 2025 | 31.51 | 32.35 | 31.51 | 32.35 | 32.35 | 2.11% | 5,380 |
| Oct 9, 2025 | 31.40 | 31.72 | 31.40 | 31.68 | 31.68 | 0.45% | 9,151 |
| Oct 8, 2025 | 31.60 | 31.60 | 31.34 | 31.54 | 31.54 | 0.44% | 2,277 |
| Oct 7, 2025 | 31.29 | 31.43 | 31.26 | 31.40 | 31.40 | -0.05% | 2,308 |
| Oct 6, 2025 | 31.44 | 31.55 | 31.34 | 31.42 | 31.42 | 0.08% | 2,735 |
| Oct 3, 2025 | 31.49 | 31.49 | 31.27 | 31.39 | 31.39 | -0.69% | 2,014 |
| Oct 2, 2025 | 31.62 | 31.71 | 31.57 | 31.61 | 31.61 | 0.16% | 4,696 |
| Oct 1, 2025 | 31.50 | 31.56 | 31.47 | 31.56 | 31.56 | 0.91% | 2,363 |
| Sep 30, 2025 | 31.26 | 31.50 | 31.15 | 31.27 | 31.27 | 0.35% | 7,377 |
| Sep 29, 2025 | 31.26 | 31.31 | 31.17 | 31.17 | 31.16 | -0.36% | 2,409 |
| Sep 26, 2025 | 31.28 | 31.39 | 31.20 | 31.28 | 31.28 | -0.68% | 2,788 |
| Sep 25, 2025 | 31.46 | 31.61 | 31.44 | 31.49 | 31.49 | 0.29% | 5,438 |
| Sep 24, 2025 | 31.25 | 31.46 | 31.25 | 31.40 | 31.40 | -0.85% | 3,649 |
| Sep 23, 2025 | 31.39 | 31.70 | 31.23 | 31.67 | 31.34 | 0.50% | 8,531 |
| Sep 22, 2025 | 31.61 | 31.61 | 31.49 | 31.51 | 31.18 | 0.26% | 5,263 |
| Sep 19, 2025 | 31.63 | 31.63 | 31.43 | 31.43 | 31.10 | -0.24% | 1,058 |
| Sep 18, 2025 | 31.58 | 31.58 | 31.31 | 31.50 | 31.17 | -0.08% | 6,404 |
| Sep 17, 2025 | 31.70 | 31.70 | 31.53 | 31.53 | 31.20 | -0.86% | 3,540 |
| Sep 16, 2025 | 31.73 | 31.96 | 31.73 | 31.80 | 31.47 | 0.16% | 5,249 |
| Sep 15, 2025 | 31.55 | 31.79 | 31.55 | 31.75 | 31.42 | 0.29% | 869 |
| Sep 12, 2025 | 31.54 | 31.71 | 31.50 | 31.66 | 31.33 | 0.46% | 52,391 |
| Sep 11, 2025 | 31.95 | 31.95 | 31.51 | 31.51 | 31.18 | -1.57% | 37,347 |
| Sep 10, 2025 | 31.99 | 32.06 | 31.95 | 32.02 | 31.68 | 0.33% | 983 |
| Sep 9, 2025 | 31.91 | 31.96 | 31.88 | 31.91 | 31.58 | -0.41% | 1,386 |
| Sep 8, 2025 | 32.06 | 32.21 | 32.04 | 32.04 | 31.71 | -0.04% | 2,271 |
| Sep 5, 2025 | 31.52 | 32.10 | 31.48 | 32.06 | 31.72 | 1.80% | 5,858 |
| Sep 4, 2025 | 31.76 | 31.76 | 31.47 | 31.49 | 31.16 | -1.07% | 4,127 |
| Sep 3, 2025 | 31.88 | 32.03 | 31.81 | 31.83 | 31.50 | 0.18% | 3,030 |
| Sep 2, 2025 | 31.84 | 32.00 | 31.75 | 31.77 | 31.44 | 0.82% | 24,269 |
| Aug 29, 2025 | 31.54 | 31.54 | 31.40 | 31.51 | 31.19 | -0.07% | 3,256 |
| Aug 28, 2025 | 31.57 | 31.57 | 31.54 | 31.54 | 31.21 | -0.10% | 1,898 |
| Aug 27, 2025 | 31.59 | 31.59 | 31.52 | 31.57 | 31.24 | -0.31% | 6,388 |
| Aug 26, 2025 | 31.91 | 31.96 | 31.67 | 31.67 | 31.34 | -0.61% | 1,081 |
| Aug 25, 2025 | 31.83 | 31.87 | 31.83 | 31.86 | 31.53 | 0.48% | 3,782 |
| Aug 22, 2025 | 32.04 | 32.04 | 31.66 | 31.71 | 31.38 | -1.60% | 3,533 |
| Aug 21, 2025 | 32.33 | 32.33 | 32.21 | 32.23 | 31.89 | 0.42% | 1,996 |
| Aug 20, 2025 | 32.25 | 32.25 | 32.09 | 32.09 | 31.76 | -0.60% | 1,555 |
| Aug 19, 2025 | 32.20 | 32.29 | 32.20 | 32.29 | 31.95 | -0.02% | 1,395 |
| Aug 18, 2025 | 32.39 | 32.43 | 32.29 | 32.29 | 31.96 | -0.13% | 1,389 |
| Aug 15, 2025 | 32.24 | 32.33 | 32.24 | 32.33 | 32.00 | 1.14% | 2,293 |
| Aug 14, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.64 | -0.49% | 698 |
| Aug 13, 2025 | 32.20 | 32.25 | 32.03 | 32.13 | 31.79 | -0.60% | 5,174 |
| Aug 12, 2025 | 32.62 | 32.62 | 32.31 | 32.32 | 31.98 | -1.23% | 8,007 |
| Aug 11, 2025 | 32.63 | 32.74 | 32.61 | 32.72 | 32.38 | 0.12% | 2,101 |
| Aug 8, 2025 | 32.70 | 32.72 | 32.65 | 32.69 | 32.34 | -0.92% | 840 |
| Aug 7, 2025 | 32.75 | 33.03 | 32.75 | 32.99 | 32.64 | 1.19% | 6,239 |
| Aug 6, 2025 | 32.69 | 32.71 | 32.55 | 32.60 | 32.26 | -0.45% | 1,477 |
| Aug 5, 2025 | 32.54 | 32.96 | 32.52 | 32.75 | 32.41 | 0.37% | 6,288 |
| Aug 4, 2025 | 32.85 | 32.87 | 32.63 | 32.63 | 32.29 | -0.86% | 4,110 |
| Aug 1, 2025 | 32.76 | 33.11 | 32.76 | 32.91 | 32.57 | 1.78% | 6,203 |
| Jul 31, 2025 | 32.27 | 32.33 | 31.95 | 32.33 | 32.00 | 0.65% | 4,851 |
| Jul 30, 2025 | 32.00 | 32.24 | 32.00 | 32.12 | 31.79 | 0.24% | 1,867 |
| Jul 29, 2025 | 31.75 | 32.05 | 31.75 | 32.05 | 31.71 | 0.53% | 1,466 |
| Jul 28, 2025 | 31.71 | 31.88 | 31.66 | 31.88 | 31.54 | 0.80% | 2,470 |
| Jul 25, 2025 | 31.87 | 31.87 | 31.62 | 31.62 | 31.29 | -0.57% | 1,965 |
| Jul 24, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.47 | -0.13% | 607 |
| Jul 23, 2025 | 32.11 | 32.11 | 31.85 | 31.85 | 31.51 | -0.62% | 1,689 |
| Jul 22, 2025 | 32.09 | 32.09 | 32.05 | 32.05 | 31.71 | -0.56% | 1,178 |
| Jul 21, 2025 | 32.10 | 32.23 | 31.93 | 32.23 | 31.89 | 0.35% | 2,264 |
| Jul 18, 2025 | 32.12 | 32.14 | 32.08 | 32.12 | 31.78 | -0.08% | 33,577 |
| Jul 17, 2025 | 32.19 | 32.19 | 32.10 | 32.14 | 31.80 | -0.90% | 32,608 |