ProShares Short Financials (SEF)

Last Price32.36

Change+0.08 (0.25%)

NYSE · Last Trade: Apr 17th, 2:19 AM EDT

Historical Prices For ProShares Short Financials (SEF)

Date Range:

2026-01-17 - 2026-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2026	32.29	32.43	32.20	32.36	10,004	32.36
4/15/2026	32.33	32.40	32.17	32.28	17,931	32.28
4/14/2026	32.60	32.63	32.43	32.52	58,310	32.52
4/13/2026	33.38	33.38	32.59	32.59	18,633	32.59
4/10/2026	32.84	33.23	32.84	33.14	19,461	33.14
4/09/2026	33.05	33.08	32.68	32.76	20,235	32.76
4/08/2026	32.89	32.99	32.70	32.86	42,098	32.86
4/07/2026	33.87	33.89	33.69	33.73	21,698	33.73
4/06/2026	33.81	33.81	33.68	33.73	15,178	33.73
4/02/2026	34.53	34.53	33.85	33.95	34,950	33.95
4/01/2026	33.76	34.18	33.73	34.03	34,221	34.03
3/31/2026	34.47	34.59	34.01	34.04	38,011	34.04
3/30/2026	35.05	35.05	34.50	34.78	49,499	34.78
3/27/2026	34.60	35.26	34.56	35.16	42,854	35.16
3/26/2026	34.19	34.35	34.00	34.28	16,750	34.28
3/25/2026	33.86	34.22	33.67	34.06	35,961	34.06
3/24/2026	34.54	34.54	34.02	34.24	38,480	34.24
3/23/2026	34.02	34.26	33.82	34.25	63,146	34.25
3/20/2026	34.58	34.70	34.38	34.53	44,116	34.53
3/19/2026	34.77	34.86	34.46	34.58	56,957	34.58
3/18/2026	34.28	34.60	34.12	34.60	58,884	34.60
3/17/2026	34.23	34.23	33.77	34.18	125,076	34.18
3/16/2026	34.49	34.49	34.06	34.32	84,815	34.32
3/13/2026	34.42	34.66	34.25	34.66	111,223	34.66
3/12/2026	34.75	34.75	34.40	34.66	114,234	34.66
3/11/2026	33.84	34.34	33.80	34.08	47,325	34.08
3/10/2026	33.63	33.98	33.42	33.78	82,180	33.78
3/09/2026	33.85	34.37	33.55	33.63	89,046	33.63
3/06/2026	33.66	33.95	33.43	33.45	49,409	33.45
3/05/2026	32.69	33.19	32.69	32.99	32,463	32.99
3/04/2026	32.84	33.04	32.76	32.78	41,037	32.78
3/03/2026	33.71	33.71	32.86	33.02	109,907	33.02
3/02/2026	33.43	33.43	32.77	32.93	41,857	32.93
2/27/2026	32.69	33.08	32.66	32.85	61,381	32.85
2/26/2026	32.45	32.45	32.12	32.19	46,563	32.19
2/25/2026	33.04	33.04	32.58	32.59	33,056	32.59
2/24/2026	33.52	33.60	33.07	33.16	31,363	33.16
2/23/2026	32.33	33.35	32.33	33.32	46,435	33.32
2/20/2026	32.54	32.64	32.23	32.24	9,023	32.24
2/19/2026	32.37	32.63	32.34	32.43	23,352	32.43
2/18/2026	32.16	32.20	32.04	32.11	15,863	32.11
2/17/2026	32.42	32.52	32.30	32.40	13,586	32.40
2/13/2026	32.88	32.90	32.60	32.70	4,550	32.70
2/12/2026	31.98	32.74	31.89	32.67	15,947	32.67
2/11/2026	31.36	32.03	31.36	32.03	17,359	32.03
2/10/2026	31.36	31.76	31.16	31.54	12,052	31.54
2/09/2026	31.12	31.32	31.09	31.30	14,270	31.30
2/06/2026	31.38	31.38	31.07	31.07	22,384	31.07
2/05/2026	31.45	31.73	31.45	31.68	9,127	31.68
2/04/2026	31.47	31.51	31.19	31.29	4,581	31.29
2/03/2026	31.25	31.71	31.25	31.53	6,140	31.53
2/02/2026	31.60	31.60	31.23	31.26	15,188	31.26
1/30/2026	31.46	31.80	31.46	31.57	2,591	31.57
1/29/2026	31.72	31.75	31.50	31.50	6,602	31.50
1/28/2026	31.83	31.90	31.80	31.83	7,169	31.83
1/27/2026	31.70	31.89	31.70	31.80	3,174	31.80
1/26/2026	31.76	31.76	31.51	31.57	17,987	31.57
1/23/2026	31.57	31.83	31.57	31.76	6,024	31.76
1/22/2026	31.22	31.34	31.22	31.34	5,342	31.34
1/21/2026	31.64	31.64	31.36	31.52	1,360	31.52
1/20/2026	31.41	31.71	31.37	31.64	6,562	31.64