ProShares Short Financials (SEF)
NYSEARCA: SEF · Real-Time Price · USD
33.69
+0.70 (2.13%)
Mar 6, 2026, 10:27 AM EST - Market open
SEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.69 | 33.19 | 32.69 | 32.99 | 32.99 | 0.63% | 32,439 |
| Mar 4, 2026 | 32.84 | 33.04 | 32.76 | 32.78 | 32.78 | -0.72% | 41,036 |
| Mar 3, 2026 | 33.71 | 33.71 | 32.86 | 33.02 | 33.02 | 0.28% | 109,906 |
| Mar 2, 2026 | 33.43 | 33.43 | 32.77 | 32.93 | 32.93 | 0.24% | 41,620 |
| Feb 27, 2026 | 32.69 | 33.08 | 32.66 | 32.85 | 32.85 | 2.05% | 60,412 |
| Feb 26, 2026 | 32.45 | 32.45 | 32.12 | 32.19 | 32.19 | -1.23% | 46,563 |
| Feb 25, 2026 | 33.04 | 33.04 | 32.58 | 32.59 | 32.59 | -1.71% | 33,055 |
| Feb 24, 2026 | 33.52 | 33.60 | 33.07 | 33.16 | 33.16 | -0.49% | 31,383 |
| Feb 23, 2026 | 32.33 | 33.35 | 32.33 | 33.32 | 33.32 | 3.36% | 46,433 |
| Feb 20, 2026 | 32.54 | 32.64 | 32.23 | 32.24 | 32.24 | -0.60% | 9,023 |
| Feb 19, 2026 | 32.37 | 32.63 | 32.34 | 32.43 | 32.43 | 0.99% | 23,201 |
| Feb 18, 2026 | 32.16 | 32.20 | 32.04 | 32.11 | 32.11 | -0.89% | 15,863 |
| Feb 17, 2026 | 32.43 | 32.52 | 32.30 | 32.40 | 32.40 | -0.94% | 13,586 |
| Feb 13, 2026 | 32.89 | 32.90 | 32.60 | 32.70 | 32.70 | 0.10% | 4,500 |
| Feb 12, 2026 | 31.98 | 32.74 | 31.89 | 32.67 | 32.67 | 2.00% | 15,664 |
| Feb 11, 2026 | 31.36 | 32.03 | 31.36 | 32.03 | 32.03 | 1.55% | 17,359 |
| Feb 10, 2026 | 31.36 | 31.76 | 31.16 | 31.54 | 31.54 | 0.76% | 12,052 |
| Feb 9, 2026 | 31.12 | 31.32 | 31.09 | 31.30 | 31.30 | 0.73% | 14,270 |
| Feb 6, 2026 | 31.38 | 31.38 | 31.07 | 31.07 | 31.07 | -1.91% | 22,377 |
| Feb 5, 2026 | 31.45 | 31.73 | 31.45 | 31.68 | 31.68 | 1.23% | 9,127 |
| Feb 4, 2026 | 31.47 | 31.51 | 31.19 | 31.30 | 31.29 | -0.75% | 4,581 |
| Feb 3, 2026 | 31.25 | 31.71 | 31.25 | 31.53 | 31.53 | 0.86% | 6,140 |
| Feb 2, 2026 | 31.60 | 31.60 | 31.23 | 31.26 | 31.26 | -0.97% | 15,188 |
| Jan 30, 2026 | 31.46 | 31.80 | 31.46 | 31.57 | 31.57 | 0.22% | 2,591 |
| Jan 29, 2026 | 31.72 | 31.75 | 31.50 | 31.50 | 31.50 | -1.05% | 6,602 |
| Jan 28, 2026 | 31.83 | 31.90 | 31.80 | 31.83 | 31.83 | 0.09% | 7,169 |
| Jan 27, 2026 | 31.70 | 31.90 | 31.70 | 31.80 | 31.80 | 0.73% | 3,174 |
| Jan 26, 2026 | 31.76 | 31.76 | 31.51 | 31.57 | 31.57 | -0.59% | 17,957 |
| Jan 23, 2026 | 31.58 | 31.83 | 31.58 | 31.76 | 31.76 | 1.33% | 6,024 |
| Jan 22, 2026 | 31.22 | 31.34 | 31.22 | 31.34 | 31.34 | -0.58% | 5,337 |
| Jan 21, 2026 | 31.64 | 31.64 | 31.36 | 31.52 | 31.52 | -0.38% | 1,360 |
| Jan 20, 2026 | 31.41 | 31.71 | 31.37 | 31.64 | 31.64 | 2.25% | 6,562 |
| Jan 16, 2026 | 30.97 | 31.00 | 30.79 | 30.95 | 30.95 | -0.15% | 4,394 |
| Jan 15, 2026 | 31.03 | 31.03 | 30.81 | 30.99 | 30.99 | -0.32% | 9,437 |
| Jan 14, 2026 | 31.17 | 31.36 | 31.09 | 31.10 | 31.09 | 0.18% | 29,384 |
| Jan 13, 2026 | 30.92 | 31.04 | 30.92 | 31.04 | 31.04 | 1.93% | 4,129 |
| Jan 12, 2026 | 30.67 | 30.67 | 30.43 | 30.45 | 30.45 | 0.84% | 7,596 |
| Jan 9, 2026 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 0.32% | 1,129 |
| Jan 8, 2026 | 30.33 | 30.33 | 29.95 | 30.10 | 30.10 | -0.53% | 3,611 |
| Jan 7, 2026 | 29.96 | 30.26 | 29.93 | 30.26 | 30.26 | 1.46% | 5,151 |
| Jan 6, 2026 | 29.90 | 29.90 | 29.79 | 29.83 | 29.83 | -0.61% | 11,652 |
| Jan 5, 2026 | 30.45 | 30.45 | 29.77 | 30.01 | 30.01 | -2.17% | 24,727 |
| Jan 2, 2026 | 30.65 | 30.90 | 30.65 | 30.67 | 30.67 | -0.06% | 4,145 |
| Dec 31, 2025 | 30.55 | 30.69 | 30.55 | 30.69 | 30.69 | 0.75% | 25,257 |
| Dec 30, 2025 | 30.43 | 30.48 | 30.43 | 30.47 | 30.47 | 0.23% | 11,184 |
| Dec 29, 2025 | 30.32 | 30.42 | 30.32 | 30.39 | 30.39 | 0.54% | 1,947 |
| Dec 26, 2025 | 30.16 | 30.28 | 30.12 | 30.23 | 30.23 | 0.27% | 34,081 |
| Dec 24, 2025 | 30.20 | 30.21 | 30.15 | 30.15 | 30.15 | -1.58% | 5,144 |
| Dec 23, 2025 | 30.62 | 30.68 | 30.60 | 30.63 | 30.31 | -0.18% | 3,079 |
| Dec 22, 2025 | 30.84 | 30.85 | 30.64 | 30.69 | 30.36 | -1.20% | 8,987 |
| Dec 19, 2025 | 31.06 | 31.07 | 30.98 | 31.06 | 30.73 | -0.51% | 2,044 |
| Dec 18, 2025 | 31.01 | 31.27 | 30.99 | 31.22 | 30.89 | 0.15% | 8,144 |
| Dec 17, 2025 | 31.04 | 31.18 | 31.04 | 31.18 | 30.84 | 0.12% | 1,783 |
| Dec 16, 2025 | 30.99 | 31.22 | 30.99 | 31.14 | 30.81 | 0.67% | 8,128 |
| Dec 15, 2025 | 30.92 | 31.02 | 30.91 | 30.93 | 30.60 | -0.15% | 1,934 |
| Dec 12, 2025 | 30.83 | 31.06 | 30.82 | 30.98 | 30.64 | -0.05% | 13,520 |
| Dec 11, 2025 | 31.41 | 31.41 | 30.98 | 30.99 | 30.66 | -1.83% | 8,538 |
| Dec 10, 2025 | 31.86 | 31.92 | 31.52 | 31.57 | 31.23 | -1.14% | 6,199 |
| Dec 9, 2025 | 31.65 | 31.94 | 31.65 | 31.94 | 31.59 | 0.30% | 33,598 |
| Dec 8, 2025 | 31.75 | 31.89 | 31.75 | 31.84 | 31.50 | 0.47% | 3,065 |
| Dec 5, 2025 | 31.62 | 31.69 | 31.58 | 31.69 | 31.35 | -0.02% | 3,783 |
| Dec 4, 2025 | 31.58 | 31.75 | 31.56 | 31.70 | 31.36 | -0.14% | 2,941 |
| Dec 3, 2025 | 31.93 | 31.97 | 31.72 | 31.74 | 31.40 | -1.26% | 4,537 |
| Dec 2, 2025 | 32.21 | 32.25 | 32.04 | 32.15 | 31.80 | 0.02% | 2,394 |
| Dec 1, 2025 | 31.97 | 32.14 | 31.85 | 32.14 | 31.79 | 0.84% | 14,982 |
| Nov 28, 2025 | 31.94 | 31.94 | 31.75 | 31.87 | 31.53 | -0.50% | 9,977 |
| Nov 26, 2025 | 32.10 | 32.10 | 31.96 | 32.03 | 31.69 | -0.81% | 4,880 |
| Nov 25, 2025 | 32.53 | 32.54 | 32.23 | 32.29 | 31.94 | -1.24% | 1,895 |
| Nov 24, 2025 | 32.89 | 33.00 | 32.67 | 32.69 | 32.34 | -0.43% | 4,313 |
| Nov 21, 2025 | 33.06 | 33.15 | 32.72 | 32.83 | 32.48 | -0.96% | 10,612 |
| Nov 20, 2025 | 32.93 | 33.15 | 32.46 | 33.15 | 32.80 | 0.80% | 10,715 |
| Nov 19, 2025 | 32.95 | 33.11 | 32.85 | 32.89 | 32.54 | -0.32% | 11,921 |
| Nov 18, 2025 | 33.15 | 33.15 | 32.82 | 32.99 | 32.64 | 0.10% | 17,625 |
| Nov 17, 2025 | 32.40 | 33.07 | 32.36 | 32.96 | 32.61 | 1.96% | 44,284 |
| Nov 14, 2025 | 32.20 | 32.38 | 32.18 | 32.33 | 31.98 | 0.99% | 5,292 |
| Nov 13, 2025 | 31.66 | 32.01 | 31.61 | 32.01 | 31.67 | 1.36% | 2,575 |
| Nov 12, 2025 | 31.70 | 31.70 | 31.48 | 31.58 | 31.24 | -0.97% | 3,580 |
| Nov 11, 2025 | 31.97 | 32.03 | 31.81 | 31.89 | 31.55 | -0.34% | 2,193 |
| Nov 10, 2025 | 31.94 | 32.14 | 31.91 | 32.00 | 31.66 | -0.28% | 7,479 |
| Nov 7, 2025 | 32.32 | 32.49 | 32.08 | 32.09 | 31.75 | -0.65% | 5,258 |
| Nov 6, 2025 | 32.16 | 32.45 | 32.16 | 32.30 | 31.95 | 0.36% | 5,347 |
| Nov 5, 2025 | 32.29 | 32.47 | 32.10 | 32.18 | 31.84 | -0.36% | 13,292 |
| Nov 4, 2025 | 32.69 | 32.69 | 32.23 | 32.30 | 31.95 | -0.51% | 38,935 |
| Nov 3, 2025 | 32.50 | 32.73 | 32.43 | 32.47 | 32.12 | 0.55% | 4,732 |
| Oct 31, 2025 | 32.50 | 32.50 | 32.23 | 32.29 | 31.94 | -0.35% | 14,563 |
| Oct 30, 2025 | 32.40 | 32.41 | 32.06 | 32.40 | 32.05 | -0.23% | 9,495 |
| Oct 29, 2025 | 32.27 | 32.54 | 32.25 | 32.48 | 32.13 | 1.77% | 2,161 |
| Oct 28, 2025 | 31.70 | 31.93 | 31.70 | 31.91 | 31.57 | 0.61% | 4,745 |
| Oct 27, 2025 | 31.65 | 31.75 | 31.65 | 31.72 | 31.38 | -0.33% | 5,265 |
| Oct 24, 2025 | 31.94 | 31.94 | 31.75 | 31.82 | 31.48 | -1.07% | 2,115 |
| Oct 23, 2025 | 32.16 | 32.21 | 32.15 | 32.16 | 31.82 | -0.23% | 5,344 |
| Oct 22, 2025 | 32.07 | 32.35 | 32.07 | 32.24 | 31.89 | 0.72% | 3,248 |
| Oct 21, 2025 | 31.94 | 32.01 | 31.85 | 32.01 | 31.67 | 0.08% | 2,391 |
| Oct 20, 2025 | 32.33 | 32.33 | 31.93 | 31.98 | 31.64 | -1.10% | 6,310 |
| Oct 17, 2025 | 32.58 | 32.60 | 32.28 | 32.34 | 31.99 | -0.86% | 12,186 |
| Oct 16, 2025 | 31.92 | 32.74 | 31.92 | 32.62 | 32.27 | 2.72% | 19,019 |
| Oct 15, 2025 | 31.52 | 31.76 | 31.50 | 31.76 | 31.42 | 0.12% | 2,250 |
| Oct 14, 2025 | 32.19 | 32.29 | 31.72 | 31.72 | 31.38 | -1.02% | 6,995 |
| Oct 13, 2025 | 32.04 | 32.22 | 32.02 | 32.05 | 31.70 | -0.93% | 3,053 |
| Oct 10, 2025 | 31.51 | 32.35 | 31.51 | 32.35 | 32.00 | 2.11% | 5,380 |