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 | 0.8087 | 2.43694440259 | 33.185 | 34.2824 | 33.06 | 8786 | 33.83631655 | SP |
| 4 | 0.6441 | 1.93135749754 | 33.3496 | 34.2824 | 33.01 | 7802 | 33.54330881 | SP |
| 12 | -0.6822 | -1.96736061645 | 34.6759 | 36.58 | 33.01 | 8888 | 34.56296501 | SP |
| 26 | 24.2637 | 249.369989723 | 9.73 | 36.58 | 8.735 | 29461 | 13.79317769 | SP |
| 52 | 23.2437 | 216.220465116 | 10.75 | 36.58 | 8.735 | 38343 | 11.69843095 | SP |
| 156 | 21.9037 | 181.172043011 | 12.09 | 36.58 | 8.735 | 79641 | 12.84056339 | SP |
| 260 | 14.2537 | 72.2071935157 | 19.74 | 36.58 | 8.735 | 66198 | 14.54225372 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 33.8915 | 0.03 | 0.09 | 33.71 | 34.2824 | 33.71 | 7794 |
| 1740439800 | 33.86 | -0.14 | -0.41 | 33.8 | 34.006 | 33.66 | 8050 |
| 1740180600 | 34 | 0.41 | 1.21 | 33.59 | 34.075 | 33.540999 | 18605 |
| 1740094200 | 33.5926 | 0.5 | 1.53 | 33.31 | 33.79 | 33.31 | 6793 |
| 1740007800 | 33.0878 | -0.02 | -0.05 | 33.185 | 33.24 | 33.06 | 2686 |
| 1739921400 | 33.1043 | -0.24 | -0.71 | 33.34 | 33.34 | 33.100099 | 4807 |
| 1739575800 | 33.34 | 0.01 | 0.02 | 33.32 | 33.34 | 33.24 | 3637 |
| 1739489400 | 33.3348 | -0.27 | -0.79 | 33.5571 | 33.58 | 33.319899 | 6042 |
| 1739403000 | 33.6 | 0.16 | 0.48 | 33.74 | 33.839 | 33.56 | 10173 |
| 1739316600 | 33.439999 | -0.08 | -0.24 | 33.725 | 33.75 | 33.389 | 43532 |
| 1739230200 | 33.52 | 0.29 | 0.87 | 33.259999 | 33.5527 | 33.259999 | 4455 |
| 1738971000 | 33.229999 | 0.16 | 0.48 | 33.06 | 33.229999 | 33.009999 | 2867 |
| 1738884600 | 33.07 | -0.26 | -0.77 | 33.06 | 33.21 | 33.04 | 3541 |
| 1738798200 | 33.327 | -0.33 | -0.97 | 33.509999 | 33.54 | 33.327 | 3954 |
| 1738711800 | 33.652 | 0.11 | 0.31 | 33.65 | 33.7 | 33.545 | 2353 |
| 1738625400 | 33.5464 | 0.12 | 0.35 | 34.02 | 34.02 | 33.5464 | 4728 |
| 1738366200 | 33.4294 | 0.21 | 0.63 | 33.1988 | 33.4456 | 33.161 | 3588 |
| 1738279800 | 33.22 | -0.28 | -0.83 | 33.32 | 33.32 | 33.0899 | 2439 |
| 1738193400 | 33.4968 | 0.01 | 0.02 | 33.3496 | 33.515 | 33.31 | 8190 |
| 1738107000 | 33.49 | 0.04 | 0.12 | 33.6 | 33.6 | 33.3755 | 1893 |
| 1738020600 | 33.45 | -0.35 | -1.04 | 34.02 | 34.02 | 33.45 | 8287 |
| 1737761400 | 33.8002 | -0.24 | -0.70 | 33.94 | 33.94 | 33.8002 | 3120 |
| 1737675000 | 34.04 | 0 | 0.00 | 34.04 | 34.04 | 34.04 | 0 |
| 1737588600 | 34.04 | 0.14 | 0.40 | 33.88 | 34.17 | 33.88 | 2917 |
| 1737502200 | 33.903 | -0.27 | -0.78 | 33.8864 | 34.01 | 33.87 | 3007 |
| 1737156600 | 34.17 | -0.27 | -0.78 | 34.3 | 34.31 | 34.139 | 25762 |
| 1737070200 | 34.44 | -0.18 | -0.53 | 34.61 | 34.61 | 34.44 | 1739 |
| 1736983800 | 34.6229 | -0.94 | -2.64 | 34.71 | 34.877 | 34.58 | 14501 |
| 1736897400 | 35.5604 | -0.44 | -1.22 | 35.81 | 35.91 | 35.5604 | 27166 |
| 1736811000 | 35.9992 | -0.23 | -0.62 | 36.54 | 36.54 | 35.9992 | 4353 |
| 1736551800 | 36.2245 | 0.84 | 2.37 | 35.66 | 36.3363 | 35.66 | 14501 |
| 1736379000 | 35.3843 | -0.1 | -0.27 | 35.41 | 35.66 | 35.38 | 8748 |
| 1736292600 | 35.4798 | 0.06 | 0.18 | 35.35 | 35.505 | 35.2886 | 1195 |
| 1736206200 | 35.4155 | 0.17 | 0.47 | 35.21 | 35.42 | 35 | 1938 |
| 1735947000 | 35.25 | -0.29 | -0.82 | 35.29 | 35.55 | 35.25 | 2158 |
| 1735860600 | 35.5417 | 0.07 | 0.20 | 35.35 | 35.63 | 35.3473 | 2027 |
| 1735687800 | 35.4704 | 0.06 | 0.16 | 35.32 | 35.53 | 35.32 | 4932 |
| 1735601400 | 35.4144 | 0.29 | 0.83 | 35.42 | 35.6201 | 35.335 | 3780 |
| 1735342200 | 35.1226 | 0.29 | 0.82 | 35 | 35.255 | 34.92 | 8593 |
| 1735255800 | 34.8369 | -0.08 | -0.24 | 35.1 | 35.1 | 34.8369 | 17106 |
| 1735077840 | 34.92 | -0.4 | -1.13 | 34.97 | 34.97 | 34.92 | 407 |
| 1734996600 | 35.32 | -0.64 | -1.78 | 35.5 | 35.68 | 35.32 | 31867 |
| 1734737400 | 35.9583 | -0.46 | -1.28 | 36.58 | 36.58 | 35.79 | 3776 |
| 1734651000 | 36.423 | -0.14 | -0.37 | 36.12 | 36.423 | 35.95 | 7892 |
| 1734564600 | 36.56 | 1.07 | 3.01 | 35.53 | 36.56 | 35.4 | 4904 |
| 1734478200 | 35.4917 | 0.24 | 0.67 | 35.34 | 35.63 | 35.34 | 10844 |
| 1734391800 | 35.2541 | 0.02 | 0.07 | 35.25 | 35.2799 | 35.18 | 31486 |
| 1734132600 | 35.23 | 0.12 | 0.33 | 35.22 | 35.24 | 35.2057 | 2234 |
| 1734046200 | 35.1129 | 0.13 | 0.37 | 34.85 | 35.1129 | 34.85 | 1392 |
| 1733959800 | 34.9824 | -0.09 | -0.25 | 35.02 | 35.081 | 34.96 | 2846 |
| 1733873400 | 35.0688 | 0.08 | 0.23 | 35.06 | 35.21 | 35.011 | 1162 |
| 1733787000 | 34.99 | 0.42 | 1.21 | 34.43 | 34.99 | 34.43 | 813 |
| 1733527800 | 34.57 | 0.02 | 0.06 | 34.6 | 34.6 | 34.5499 | 20444 |
| 1733441400 | 34.55 | -0.07 | -0.19 | 34.53 | 34.55 | 34.36 | 53057 |
| 1733355000 | 34.6151 | 0.15 | 0.42 | 34.6759 | 34.6759 | 34.57 | 879 |
| 1733268600 | 34.4692 | 0.28 | 0.82 | 34.01 | 34.47 | 34.01 | 4509 |
| 1733182200 | 34.19 | 0.33 | 0.97 | 33.91 | 34.28 | 33.91 | 5993 |
| 1732917840 | 33.8613 | -0.06 | -0.17 | 33.86 | 33.8613 | 33.735 | 2429 |
| 1732750200 | 33.92 | -0.04 | -0.12 | 33.83 | 33.93 | 33.71 | 24313 |
| 1732663800 | 33.9594 | -0.06 | -0.18 | 34.1 | 34.1 | 33.92 | 2254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
