ProShares Short Financials (SEF)

NYSEARCA: SEF · Real-Time Price · USD

32.52

-0.05 (-0.15%)

At close: Apr 28, 2026, 4:00 PM EDT

32.52

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.27	32.54	32.21	32.50	-	-0.21%	7,307
Apr 27, 2026	32.92	32.92	32.53	32.57	32.57	-0.58%	3,740
Apr 24, 2026	32.61	32.77	32.59	32.76	32.76	0.63%	7,069
Apr 23, 2026	32.44	32.72	32.37	32.55	32.55	0.82%	6,928
Apr 22, 2026	32.19	32.34	32.01	32.29	32.29	0.21%	8,303
Apr 21, 2026	31.82	32.22	31.70	32.22	32.22	0.60%	9,449
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
Feb 6, 2026	31.38	31.38	31.07	31.07	30.97	-1.91%	22,384
Feb 5, 2026	31.45	31.73	31.45	31.68	31.58	1.23%	10,946
Feb 4, 2026	31.47	31.51	31.19	31.30	31.19	-0.75%	4,581
Feb 3, 2026	31.25	31.71	31.25	31.53	31.43	0.86%	6,140
Feb 2, 2026	31.60	31.60	31.23	31.26	31.16	-0.97%	15,188
Jan 30, 2026	31.46	31.80	31.46	31.57	31.47	0.22%	2,591
Jan 29, 2026	31.72	31.75	31.50	31.50	31.40	-1.05%	6,602
Jan 28, 2026	31.83	31.90	31.80	31.83	31.73	0.09%	7,169
Jan 27, 2026	31.70	31.90	31.70	31.80	31.70	0.73%	3,174
Jan 26, 2026	31.76	31.76	31.51	31.57	31.47	-0.59%	17,987
Jan 23, 2026	31.58	31.83	31.58	31.76	31.65	1.33%	6,024
Jan 22, 2026	31.22	31.34	31.22	31.34	31.24	-0.58%	5,342
Jan 21, 2026	31.64	31.64	31.36	31.52	31.42	-0.38%	1,360
Jan 20, 2026	31.41	31.71	31.37	31.64	31.54	2.25%	6,562
Jan 16, 2026	30.97	31.00	30.79	30.95	30.85	-0.15%	4,394
Jan 15, 2026	31.03	31.03	30.81	30.99	30.89	-0.32%	9,437
Jan 14, 2026	31.17	31.36	31.09	31.10	30.99	0.18%	29,384
Jan 13, 2026	30.92	31.04	30.92	31.04	30.94	1.93%	4,199
Jan 12, 2026	30.67	30.67	30.43	30.45	30.35	0.84%	7,596
Jan 9, 2026	30.10	30.20	30.10	30.20	30.10	0.32%	1,129
Jan 8, 2026	30.33	30.33	29.95	30.10	30.00	-0.53%	3,611
Jan 7, 2026	29.96	30.26	29.93	30.26	30.16	1.46%	5,151
Jan 6, 2026	29.90	29.90	29.79	29.83	29.73	-0.61%	11,652
Jan 5, 2026	30.45	30.45	29.77	30.01	29.91	-2.17%	24,727
Jan 2, 2026	30.65	30.90	30.65	30.67	30.58	-0.06%	4,145
Dec 31, 2025	30.55	30.69	30.55	30.69	30.59	0.75%	25,257
Dec 30, 2025	30.43	30.48	30.43	30.47	30.37	0.23%	11,184
Dec 29, 2025	30.32	30.42	30.32	30.39	30.30	0.54%	1,968
Dec 26, 2025	30.16	30.28	30.12	30.23	30.13	0.27%	34,081
Dec 24, 2025	30.20	30.21	30.15	30.15	30.05	-1.58%	5,144
Dec 23, 2025	30.62	30.68	30.60	30.63	30.21	-0.18%	3,079
Dec 22, 2025	30.84	30.85	30.64	30.69	30.26	-1.20%	8,987
Dec 19, 2025	31.06	31.07	30.98	31.06	30.63	-0.51%	2,044
Dec 18, 2025	31.01	31.27	30.99	31.22	30.79	0.15%	8,144
Dec 17, 2025	31.04	31.18	31.04	31.18	30.74	0.12%	1,783
Dec 16, 2025	30.99	31.22	30.99	31.14	30.71	0.67%	8,128
Dec 15, 2025	30.92	31.02	30.91	30.93	30.50	-0.15%	1,934
Dec 12, 2025	30.83	31.06	30.82	30.98	30.54	-0.05%	13,520
Dec 11, 2025	31.41	31.41	30.98	30.99	30.56	-1.83%	8,538
Dec 10, 2025	31.86	31.92	31.52	31.57	31.13	-1.14%	6,199
Dec 9, 2025	31.65	31.94	31.65	31.94	31.49	0.30%	33,598
Dec 8, 2025	31.75	31.89	31.75	31.84	31.40	0.47%	3,065
Dec 5, 2025	31.62	31.69	31.58	31.69	31.25	-0.02%	3,783
Dec 4, 2025	31.58	31.75	31.56	31.70	31.26	-0.14%	2,941
Dec 3, 2025	31.93	31.97	31.72	31.74	31.30	-1.26%	4,537