ProShares Short Financials (SEF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.75 | 10.80 | 10.72 | 10.73 | 10.73 | 29,400 |
| 13 Jun 2024 | 10.73 | 10.77 | 10.70 | 10.70 | 10.70 | 19,200 |
| 12 Jun 2024 | 10.58 | 10.69 | 10.58 | 10.68 | 10.68 | 53,000 |
| 11 Jun 2024 | 10.57 | 10.71 | 10.57 | 10.69 | 10.69 | 86,300 |
| 10 Jun 2024 | 10.55 | 10.62 | 10.54 | 10.56 | 10.56 | 22,300 |
| 07 Jun 2024 | 10.55 | 10.55 | 10.44 | 10.52 | 10.52 | 18,200 |
| 06 Jun 2024 | 10.55 | 10.59 | 10.53 | 10.55 | 10.55 | 13,600 |
| 05 Jun 2024 | 10.56 | 10.61 | 10.54 | 10.55 | 10.55 | 7,900 |
| 04 Jun 2024 | 10.54 | 10.62 | 10.50 | 10.57 | 10.57 | 12,200 |
| 03 Jun 2024 | 10.42 | 10.61 | 10.42 | 10.51 | 10.51 | 15,800 |
| 31 May 2024 | 10.59 | 10.61 | 10.44 | 10.47 | 10.47 | 80,000 |
| 30 May 2024 | 10.67 | 10.67 | 10.58 | 10.59 | 10.59 | 27,500 |
| 29 May 2024 | 10.61 | 10.68 | 10.61 | 10.66 | 10.66 | 27,300 |
| 28 May 2024 | 10.45 | 10.59 | 10.45 | 10.57 | 10.57 | 21,300 |
| 24 May 2024 | 10.47 | 10.47 | 10.44 | 10.45 | 10.45 | 19,900 |
| 23 May 2024 | 10.36 | 10.53 | 10.36 | 10.51 | 10.51 | 67,400 |
| 22 May 2024 | 10.29 | 10.37 | 10.27 | 10.35 | 10.35 | 20,100 |
| 21 May 2024 | 10.32 | 10.33 | 10.28 | 10.29 | 10.29 | 22,600 |
| 20 May 2024 | 10.25 | 10.36 | 10.24 | 10.36 | 10.36 | 16,100 |
| 17 May 2024 | 10.25 | 10.26 | 10.22 | 10.22 | 10.22 | 26,400 |
| 16 May 2024 | 10.25 | 10.29 | 10.23 | 10.29 | 10.29 | 15,600 |
| 15 May 2024 | 10.29 | 10.32 | 10.26 | 10.28 | 10.28 | 23,800 |
| 14 May 2024 | 10.34 | 10.40 | 10.34 | 10.35 | 10.35 | 9,000 |
| 13 May 2024 | 10.32 | 10.40 | 10.32 | 10.40 | 10.40 | 16,000 |
| 10 May 2024 | 10.35 | 10.36 | 10.33 | 10.34 | 10.34 | 12,100 |
| 09 May 2024 | 10.45 | 10.45 | 10.39 | 10.39 | 10.39 | 5,400 |
| 08 May 2024 | 10.51 | 10.52 | 10.44 | 10.46 | 10.46 | 8,700 |
| 07 May 2024 | 10.50 | 10.51 | 10.48 | 10.50 | 10.50 | 5,100 |
| 06 May 2024 | 10.59 | 10.61 | 10.52 | 10.52 | 10.52 | 32,200 |
| 03 May 2024 | 10.66 | 10.70 | 10.63 | 10.66 | 10.66 | 14,900 |
| 02 May 2024 | 10.72 | 10.75 | 10.67 | 10.69 | 10.69 | 16,200 |
| 01 May 2024 | 10.70 | 10.71 | 10.59 | 10.69 | 10.69 | 30,300 |
| 30 Apr 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 12,000 |
| 29 Apr 2024 | 10.55 | 10.62 | 10.54 | 10.59 | 10.59 | 14,900 |
| 26 Apr 2024 | 10.54 | 10.59 | 10.54 | 10.56 | 10.56 | 182,800 |
| 25 Apr 2024 | 10.57 | 10.62 | 10.53 | 10.55 | 10.55 | 14,800 |
| 24 Apr 2024 | 10.50 | 10.53 | 10.48 | 10.49 | 10.49 | 10,800 |
| 23 Apr 2024 | 10.50 | 10.52 | 10.47 | 10.48 | 10.48 | 18,000 |
| 22 Apr 2024 | 10.65 | 10.66 | 10.48 | 10.55 | 10.55 | 47,200 |
| 19 Apr 2024 | 10.76 | 10.76 | 10.66 | 10.68 | 10.68 | 184,700 |
| 18 Apr 2024 | 10.80 | 10.83 | 10.73 | 10.80 | 10.80 | 31,900 |
| 17 Apr 2024 | 10.80 | 10.88 | 10.78 | 10.85 | 10.85 | 44,600 |
| 16 Apr 2024 | 10.76 | 10.88 | 10.76 | 10.86 | 10.86 | 40,100 |
| 15 Apr 2024 | 10.59 | 10.82 | 10.58 | 10.80 | 10.80 | 54,500 |
| 12 Apr 2024 | 10.69 | 10.77 | 10.64 | 10.74 | 10.74 | 76,600 |
| 11 Apr 2024 | 10.58 | 10.64 | 10.52 | 10.57 | 10.57 | 108,600 |
| 10 Apr 2024 | 10.48 | 10.54 | 10.43 | 10.52 | 10.52 | 48,600 |
| 09 Apr 2024 | 10.36 | 10.44 | 10.36 | 10.36 | 10.36 | 14,900 |
| 08 Apr 2024 | 10.33 | 10.33 | 10.28 | 10.30 | 10.30 | 6,900 |
| 05 Apr 2024 | 10.39 | 10.42 | 10.32 | 10.35 | 10.35 | 11,900 |
| 04 Apr 2024 | 10.22 | 10.44 | 10.22 | 10.43 | 10.43 | 22,500 |
| 03 Apr 2024 | 10.27 | 10.33 | 10.23 | 10.31 | 10.31 | 119,500 |
| 02 Apr 2024 | 10.29 | 10.32 | 10.27 | 10.30 | 10.30 | 11,600 |
| 01 Apr 2024 | 10.21 | 10.26 | 10.20 | 10.25 | 10.25 | 16,000 |
| 28 Mar 2024 | 10.22 | 10.25 | 10.16 | 10.18 | 10.18 | 16,900 |
| 27 Mar 2024 | 10.30 | 10.34 | 10.24 | 10.24 | 10.24 | 6,800 |
| 26 Mar 2024 | 10.38 | 10.38 | 10.33 | 10.36 | 10.36 | 22,900 |
| 25 Mar 2024 | 10.32 | 10.38 | 10.32 | 10.38 | 10.38 | 4,000 |
| 22 Mar 2024 | 10.19 | 10.35 | 10.19 | 10.34 | 10.34 | 48,700 |
| 21 Mar 2024 | 10.30 | 10.30 | 10.20 | 10.21 | 10.21 | 55,100 |
| 20 Mar 2024 | 10.42 | 10.42 | 10.29 | 10.30 | 10.30 | 71,800 |
| 20 Mar 2024 | 0.111 Dividend | |||||
| 19 Mar 2024 | 10.56 | 10.57 | 10.53 | 10.53 | 10.42 | 8,700 |
| 18 Mar 2024 | 10.60 | 10.65 | 10.58 | 10.59 | 10.48 | 5,800 |
| 15 Mar 2024 | 10.71 | 10.71 | 10.60 | 10.63 | 10.52 | 11,100 |
| 14 Mar 2024 | 10.54 | 10.67 | 10.54 | 10.63 | 10.52 | 94,800 |
| 13 Mar 2024 | 10.56 | 10.58 | 10.54 | 10.54 | 10.43 | 98,600 |
| 12 Mar 2024 | 10.60 | 10.64 | 10.58 | 10.60 | 10.49 | 17,100 |
| 11 Mar 2024 | 10.72 | 10.73 | 10.65 | 10.65 | 10.54 | 5,900 |
| 08 Mar 2024 | 10.66 | 10.67 | 10.62 | 10.67 | 10.56 | 22,000 |
| 07 Mar 2024 | 10.64 | 10.70 | 10.64 | 10.68 | 10.57 | 7,600 |
| 06 Mar 2024 | 10.65 | 10.72 | 10.63 | 10.65 | 10.54 | 50,700 |
| 05 Mar 2024 | 10.70 | 10.74 | 10.67 | 10.70 | 10.59 | 10,300 |
| 04 Mar 2024 | 10.77 | 10.77 | 10.69 | 10.72 | 10.61 | 18,300 |
| 01 Mar 2024 | 10.73 | 10.77 | 10.71 | 10.74 | 10.63 | 47,100 |
| 29 Feb 2024 | 10.67 | 10.75 | 10.67 | 10.70 | 10.59 | 64,800 |
| 28 Feb 2024 | 10.75 | 10.75 | 10.68 | 10.71 | 10.60 | 232,300 |
| 27 Feb 2024 | 10.77 | 10.81 | 10.74 | 10.74 | 10.63 | 18,800 |
| 26 Feb 2024 | 10.75 | 10.78 | 10.66 | 10.76 | 10.65 | 41,200 |
| 23 Feb 2024 | 10.69 | 10.73 | 10.67 | 10.71 | 10.60 | 54,000 |
| 22 Feb 2024 | 10.81 | 10.84 | 10.73 | 10.75 | 10.64 | 55,200 |
| 21 Feb 2024 | 10.95 | 10.97 | 10.89 | 10.89 | 10.78 | 178,700 |
| 20 Feb 2024 | 10.99 | 10.99 | 10.89 | 10.93 | 10.81 | 31,200 |
| 16 Feb 2024 | 10.87 | 10.88 | 10.84 | 10.88 | 10.77 | 35,800 |
| 15 Feb 2024 | 10.96 | 10.96 | 10.82 | 10.84 | 10.73 | 39,400 |
| 14 Feb 2024 | 11.07 | 11.09 | 11.02 | 11.02 | 10.90 | 11,900 |
| 13 Feb 2024 | 11.08 | 11.21 | 11.04 | 11.13 | 11.01 | 202,500 |
| 12 Feb 2024 | 11.07 | 11.07 | 10.93 | 10.98 | 10.86 | 199,300 |
| 09 Feb 2024 | 11.07 | 11.09 | 11.02 | 11.02 | 10.90 | 10,900 |
| 08 Feb 2024 | 11.03 | 11.11 | 11.03 | 11.04 | 10.92 | 16,900 |
| 07 Feb 2024 | 11.04 | 11.10 | 10.99 | 11.00 | 10.88 | 106,000 |
| 06 Feb 2024 | 11.12 | 11.13 | 11.07 | 11.07 | 10.95 | 11,500 |
| 05 Feb 2024 | 11.11 | 11.12 | 11.07 | 11.09 | 10.97 | 11,900 |
| 02 Feb 2024 | 11.11 | 11.11 | 10.99 | 11.01 | 10.89 | 27,300 |
| 01 Feb 2024 | 11.08 | 11.23 | 11.07 | 11.08 | 10.96 | 80,200 |
| 31 Jan 2024 | 10.91 | 11.09 | 10.90 | 11.09 | 10.97 | 114,100 |
| 30 Jan 2024 | 11.09 | 11.09 | 10.94 | 10.95 | 10.83 | 17,300 |
| 29 Jan 2024 | 11.17 | 11.17 | 11.08 | 11.09 | 10.97 | 14,900 |
| 26 Jan 2024 | 11.14 | 11.14 | 11.09 | 11.12 | 11.00 | 15,100 |
| 25 Jan 2024 | 11.17 | 11.22 | 11.14 | 11.14 | 11.02 | 18,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.