Advertisement
U.S. markets closed

ProShares Short Financials (SEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
10.18-0.06 (-0.58%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.2210.2410.1610.1810.1816,858
Mar 27, 202410.3010.3410.2410.2410.246,800
Mar 26, 202410.3810.3810.3310.3610.3622,900
Mar 25, 202410.3210.3810.3210.3810.384,000
Mar 22, 202410.1910.3510.1910.3410.3448,700
Mar 21, 202410.3010.3010.2010.2110.2155,100
Mar 20, 202410.4210.4210.2910.3010.3071,800
Mar 20, 20240.111 Dividend
Mar 19, 202410.5610.5710.5310.5310.428,700
Mar 18, 202410.6010.6510.5810.5910.485,800
Mar 15, 202410.7110.7110.6010.6310.5211,100
Mar 14, 202410.5410.6710.5410.6310.5294,800
Mar 13, 202410.5610.5810.5410.5410.4398,600
Mar 12, 202410.6010.6410.5810.6010.4917,100
Mar 11, 202410.7210.7310.6510.6510.545,900
Mar 08, 202410.6610.6710.6210.6710.5622,000
Mar 07, 202410.6410.7010.6410.6810.577,600
Mar 06, 202410.6510.7210.6310.6510.5450,700
Mar 05, 202410.7010.7410.6710.7010.5910,300
Mar 04, 202410.7710.7710.6910.7210.6118,300
Mar 01, 202410.7310.7710.7110.7410.6347,100
Feb 29, 202410.6710.7510.6710.7010.5964,800
Feb 28, 202410.7510.7510.6810.7110.60232,300
Feb 27, 202410.7710.8110.7410.7410.6318,800
Feb 26, 202410.7510.7810.6610.7610.6541,200
Feb 23, 202410.6910.7310.6710.7110.6054,000
Feb 22, 202410.8110.8410.7310.7510.6455,200
Feb 21, 202410.9510.9710.8910.8910.78178,700
Feb 20, 202410.9910.9910.8910.9310.8131,200
Feb 16, 202410.8710.8810.8410.8810.7735,800
Feb 15, 202410.9610.9610.8210.8410.7339,400
Feb 14, 202411.0711.0911.0211.0210.9011,900
Feb 13, 202411.0811.2111.0411.1311.01202,500
Feb 12, 202411.0711.0710.9310.9810.86199,300
Feb 09, 202411.0711.0911.0211.0210.9010,900
Feb 08, 202411.0311.1111.0311.0410.9216,900
Feb 07, 202411.0411.1010.9911.0010.88106,000
Feb 06, 202411.1211.1311.0711.0710.9511,500
Feb 05, 202411.1111.1211.0711.0910.9711,900
Feb 02, 202411.1111.1110.9911.0110.8927,300
Feb 01, 202411.0811.2311.0711.0810.9680,200
Jan 31, 202410.9111.0910.9011.0910.97114,100
Jan 30, 202411.0911.0910.9410.9510.8317,300
Jan 29, 202411.1711.1711.0811.0910.9714,900
Jan 26, 202411.1411.1411.0911.1211.0015,100
Jan 25, 202411.1711.2211.1411.1411.0218,300
Jan 24, 202411.1911.2011.1511.2011.0892,400
Jan 23, 202411.2811.2811.2411.2511.136,600
Jan 22, 202411.2811.2811.2211.2711.15113,200
Jan 19, 202411.4911.4911.3011.3111.1945,700
Jan 18, 202411.5111.6011.4911.5011.3825,100
Jan 17, 202411.6011.6011.4711.5211.4048,100
Jan 16, 202411.5111.5511.4711.5011.3848,000
Jan 12, 202411.3411.4511.3011.4111.2944,400
Jan 11, 202411.3211.4611.3211.3811.2641,200
Jan 10, 202411.3711.3911.3211.3311.2156,900
Jan 09, 202411.3111.3811.3111.3411.2217,600
Jan 08, 202411.3711.4011.2711.2711.15257,800
Jan 05, 202411.3711.3711.3011.3411.2222,700
Jan 04, 202411.3811.4011.3011.3911.2743,200
Jan 03, 202411.4111.4411.3711.4211.3034,100
Jan 02, 202411.4111.4211.3211.3311.2138,000
Dec 29, 202311.3211.4011.3211.3611.248,000
Dec 28, 202311.3611.3611.3111.3311.2115,400
Dec 27, 202311.4211.4211.3611.3711.2525,700
Dec 26, 202311.4111.4111.3811.3911.277,700
Dec 22, 202311.4211.4711.3911.4411.3238,200
Dec 21, 202311.4811.5511.4611.4611.3412,600
Dec 20, 202311.4011.5411.3611.5411.4224,700
Dec 20, 20230.193 Dividend
Dec 19, 202311.6411.6411.5511.5611.258,800
Dec 18, 202311.6611.6611.6011.6411.3314,000
Dec 15, 202311.6911.7011.6311.6611.3434,900
Dec 14, 202311.5911.6411.5611.6011.2917,100
Dec 13, 202311.8711.9011.6911.7011.3843,800
Dec 12, 202311.9512.0011.9011.9011.5833,500
Dec 11, 202312.0712.0711.9611.9811.669,900
Dec 08, 202312.0712.1112.0412.0611.7316,700
Dec 07, 202312.1612.1612.1112.1211.799,100
Dec 06, 202312.0612.1712.0012.1711.84100,400
Dec 05, 202312.0612.1512.0612.1111.7815,300
Dec 04, 202312.0912.0911.9912.0311.7020,200
Dec 01, 202312.1112.1312.0012.0411.7176,000
Nov 30, 202312.1712.1812.1212.1211.7927,600
Nov 29, 202312.2812.2812.1712.2411.9153,400
Nov 28, 202312.3512.3512.2912.3312.0010,900
Nov 27, 202312.2912.3412.2912.3211.9919,500
Nov 24, 202312.3012.3012.2612.2811.9514,600
Nov 22, 202312.3412.3412.2912.3111.9811,100
Nov 21, 202312.3312.3612.3212.3512.0215,300
Nov 20, 202312.3812.4312.3212.3512.0222,000
Nov 17, 202312.3912.4112.3812.3812.0413,500
Nov 16, 202312.4512.4912.4412.4412.1015,500
Nov 15, 202312.5212.5312.4512.4812.1421,600
Nov 14, 202312.6212.6412.4912.5512.2180,800
Nov 13, 202312.8112.8212.7612.8012.45385,100
Nov 10, 202312.8912.8912.7712.7712.4213,400
Nov 09, 202312.8212.9312.8012.9212.5740,100
Nov 08, 202312.8512.9312.8512.8612.5134,900
Nov 07, 202312.8912.9012.8412.8712.5213,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...