ProShares Short Financials (SEF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -0.777202072539 | 9.65 | 9.6721 | 9.53 | 86894 | 9.60827356 | SP |
| 4 | -0.155 | -1.59301130524 | 9.73 | 10.04 | 9.49 | 87622 | 9.68755084 | SP |
| 12 | -0.915 | -8.72259294566 | 10.49 | 10.625 | 9.49 | 71213 | 9.97529603 | SP |
| 26 | -0.745 | -7.21899224806 | 10.32 | 10.88 | 9.49 | 53365 | 10.19879365 | SP |
| 52 | -3.235 | -25.2537080406 | 12.81 | 13.78 | 9.49 | 52226 | 11.04131726 | SP |
| 156 | -2.725 | -22.1544715447 | 12.3 | 15 | 9.49 | 80830 | 12.64339203 | SP |
| 260 | -11.035 | -53.5419699175 | 20.61 | 30 | 9.49 | 65951 | 14.59556575 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 9.575 | -0.01 | -0.10 | 9.56 | 9.59 | 9.55 | 20182 |
| 1726871400 | 9.585 | 0.04 | 0.37 | 9.58 | 9.63 | 9.575 | 86943 |
| 1726785000 | 9.55 | -0.11 | -1.09 | 9.5399999 | 9.6049 | 9.53 | 91720 |
| 1726698600 | 9.655 | 0.04 | 0.36 | 9.64 | 9.6721 | 9.55 | 49164 |
| 1726612200 | 9.6199999 | -0.07 | -0.72 | 9.65 | 9.6601 | 9.595 | 238879 |
| 1726525800 | 9.69 | -0.11 | -1.12 | 9.76 | 9.76 | 9.68 | 61075 |
| 1726266600 | 9.8 | -0.03 | -0.31 | 9.78 | 9.83 | 9.765 | 83172 |
| 1726180200 | 9.83 | -0.01 | -0.10 | 9.81 | 9.905 | 9.795 | 85210 |
| 1726093800 | 9.84 | 0.04 | 0.41 | 9.85 | 10.04 | 9.835 | 304058 |
| 1726007400 | 9.8 | 0.09 | 0.93 | 9.695 | 9.901 | 9.695 | 111216 |
| 1725921000 | 9.71 | -0.13 | -1.27 | 9.74 | 9.7449999 | 9.63 | 74002 |
| 1725661800 | 9.835 | 0.15 | 1.50 | 9.7 | 9.85 | 9.64 | 62153 |
| 1725575400 | 9.69 | 0.11 | 1.15 | 9.5399999 | 9.72 | 9.5399999 | 63147 |
| 1725489000 | 9.58 | -0.01 | -0.10 | 9.56 | 9.6199999 | 9.5182 | 103866 |
| 1725402600 | 9.59 | 0.08 | 0.84 | 9.57 | 9.6213 | 9.49 | 19448 |
| 1725057000 | 9.51 | -0.09 | -0.94 | 9.57 | 9.61 | 9.5 | 219619 |
| 1724970600 | 9.6 | -0.08 | -0.78 | 9.65 | 9.7113 | 9.565 | 19857 |
| 1724884200 | 9.675 | -0.03 | -0.26 | 9.72 | 9.735 | 9.625 | 28862 |
| 1724797800 | 9.7 | -0.06 | -0.56 | 9.73 | 9.7405 | 9.7 | 30443 |
| 1724711400 | 9.755 | -0.03 | -0.26 | 9.73 | 9.765 | 9.695 | 55280 |
| 1724452200 | 9.78 | -0.09 | -0.91 | 9.83 | 9.85 | 9.7587 | 64824 |
| 1724365800 | 9.8699999 | -0.05 | -0.50 | 9.91 | 9.91 | 9.865 | 81030 |
| 1724279400 | 9.92 | 0.02 | 0.20 | 9.88 | 9.96 | 9.88 | 86864 |
| 1724193000 | 9.9 | 0.04 | 0.41 | 9.888 | 9.91 | 9.8699999 | 30721 |
| 1724106600 | 9.86 | -0.06 | -0.55 | 9.9 | 9.9013 | 9.86 | 99707 |
| 1723847400 | 9.9149999 | -0.06 | -0.60 | 9.98 | 9.98 | 9.91 | 88886 |
| 1723761000 | 9.975 | -0.09 | -0.89 | 9.97 | 10 | 9.9268 | 68423 |
| 1723674600 | 10.065 | -0.12 | -1.18 | 10.16 | 10.16 | 10.06 | 210006 |
| 1723588200 | 10.185 | -0.09 | -0.88 | 10.22 | 10.2813 | 10.185 | 60122 |
| 1723501800 | 10.275 | 0.06 | 0.64 | 10.18 | 10.29 | 10.18 | 16279 |
| 1723242600 | 10.21 | -0.04 | -0.34 | 10.25 | 10.29 | 10.1887 | 47031 |
| 1723156200 | 10.245 | -0.17 | -1.63 | 10.37 | 10.37 | 10.2399 | 22662 |
| 1723069800 | 10.415 | -0.02 | -0.14 | 10.31 | 10.43 | 10.21 | 101163 |
| 1722983400 | 10.43 | -0.15 | -1.42 | 10.56 | 10.57 | 10.3103 | 41350 |
| 1722897000 | 10.58 | 0.3 | 2.92 | 10.5 | 10.625 | 10.5 | 336873 |
| 1722637800 | 10.28 | 0.25 | 2.54 | 10.15 | 10.345 | 10.1389 | 39417 |
| 1722551400 | 10.025 | 0.14 | 1.42 | 9.9 | 10.07 | 9.9 | 74613 |
| 1722465000 | 9.885 | 0.02 | 0.15 | 9.82 | 9.9 | 9.82 | 36837 |
| 1722378600 | 9.8699999 | -0.11 | -1.15 | 9.9 | 9.9114 | 9.84 | 22075 |
| 1722292200 | 9.9849 | 0.02 | 0.20 | 9.96 | 10.0214 | 9.9586 | 12170 |
| 1722033000 | 9.9651 | -0.13 | -1.29 | 10.02 | 10.02 | 9.9355 | 18331 |
| 1721946600 | 10.095 | -0.03 | -0.26 | 10.13 | 10.13 | 9.97 | 29916 |
| 1721860200 | 10.121 | 0.11 | 1.11 | 10.06 | 10.125 | 10.0399 | 28779 |
| 1721773800 | 10.01 | -0.01 | -0.05 | 9.99 | 10.01 | 9.96 | 11899 |
| 1721687400 | 10.015 | -0.07 | -0.64 | 10.03 | 10.095 | 10.0089 | 11106 |
| 1721428200 | 10.08 | 0.12 | 1.15 | 9.98 | 10.08 | 9.97 | 20665 |
| 1721341800 | 9.965 | 0.13 | 1.27 | 9.8389 | 9.9824 | 9.7899999 | 17108 |
| 1721255400 | 9.84 | -0.08 | -0.81 | 9.94 | 9.94 | 9.82 | 14602 |
| 1721169000 | 9.92 | -0.13 | -1.24 | 10 | 10.01 | 9.9149999 | 30471 |
| 1721082600 | 10.045 | -0.14 | -1.34 | 10.12 | 10.129 | 10.0201 | 41402 |
| 1720823400 | 10.1812 | -0.01 | -0.14 | 10.24 | 10.2414 | 10.135 | 85497 |
| 1720737000 | 10.195 | -0.09 | -0.83 | 10.24 | 10.29 | 10.1904 | 165915 |
| 1720650600 | 10.28 | -0.04 | -0.40 | 10.34 | 10.37 | 10.28 | 63988 |
| 1720564200 | 10.3214 | -0.07 | -0.71 | 10.36 | 10.395 | 10.26 | 19717 |
| 1720477800 | 10.395 | 0.03 | 0.24 | 10.38 | 10.4 | 10.2941 | 25896 |
| 1720218600 | 10.37 | 0.02 | 0.19 | 10.37 | 10.41 | 10.3683 | 11288 |
| 1720040640 | 10.35 | 0.03 | 0.24 | 10.32 | 10.3511 | 10.3189 | 146578 |
| 1719959400 | 10.325 | -0.11 | -1.05 | 10.49 | 10.49 | 10.325 | 136695 |
| 1719873000 | 10.435 | -0.06 | -0.57 | 10.39 | 10.4702 | 10.3601 | 54078 |
| 1719613800 | 10.495 | 0 | 0.00 | 10.495 | 10.495 | 10.495 | 0 |
| 1719527400 | 10.495 | 0.01 | 0.14 | 10.53 | 10.53 | 10.47 | 8157 |
| 1719441000 | 10.48 | -0.09 | -0.85 | 10.42 | 10.51 | 10.42 | 20573 |
| 1719354600 | 10.57 | 0.09 | 0.86 | 10.4857 | 10.5801 | 10.48 | 166335 |
| 1719268200 | 10.48 | -0.09 | -0.85 | 10.58 | 10.58 | 10.42 | 44682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
