MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SEF — ProShares Short Financials
NYSE ArcaProShares Short Financials
$31.38
+0.15(+0.46%)
- O
- 31.50
- H
- 31.55
- L
- 31.33
- V
- 5.55K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.38
Period Return-10.71%
Period High$35.48
Period Low$28.87
Avg Daily Volume13.9K
Total Trading Days365
SEF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.50 | $31.55 | $31.33 | $31.38 | +$0.15 | +0.46% | 5,551 | $31.47 | $31.33 $31.55 |
| Oct 6, 2026 | $31.20 | $31.26 | $31.03 | $31.23 | $-0.08 | -0.24% | 62,122 | $31.20 | $31.03 $31.26 |
| Oct 5, 2026 | $31.52 | $31.58 | $31.23 | $31.31 | $-0.22 | -0.68% | 9,573 | $31.31 | $31.23 $31.58 |
| Oct 2, 2026 | $31.42 | $31.62 | $31.38 | $31.52 | +$0.02 | +0.06% | 15,864 | $31.51 | $31.38 $31.62 |
| Oct 1, 2026 | $31.63 | $31.87 | $31.46 | $31.50 | $-0.03 | -0.10% | 14,238 | $31.69 | $31.46 $31.87 |
| Sep 30, 2026 | $31.22 | $31.53 | $31.22 | $31.53 | +$0.35 | +1.12% | 15,363 | $31.40 | $31.22 $31.53 |
| Sep 29, 2026 | $31.06 | $31.26 | $31.05 | $31.18 | +$0.13 | +0.42% | 18,919 | $31.15 | $31.05 $31.26 |
| Sep 28, 2026 | $30.90 | $31.06 | $30.88 | $31.05 | +$0.37 | +1.21% | 9,140 | $30.99 | $30.88 $31.06 |
| Sep 25, 2026 | $30.75 | $30.91 | $30.67 | $30.68 | $-0.17 | -0.55% | 5,719 | $30.76 | $30.67 $30.91 |
| Sep 24, 2026 | $30.83 | $30.98 | $30.78 | $30.85 | +$0.01 | +0.04% | 116,358 | $30.97 | $30.78 $30.98 |
| Sep 23, 2026 | $30.80 | $30.84 | $30.54 | $30.84 | $-0.07 | -0.21% | 18,664 | $30.62 | $30.54 $30.84 |
| Sep 22, 2026 | $30.58 | $31.02 | $30.58 | $30.90 | +$0.61 | +2.00% | 27,852 | $30.88 | $30.58 $31.02 |
| Sep 21, 2026 | $30.34 | $30.38 | $30.24 | $30.30 | $-0.11 | -0.37% | 10,363 | $30.30 | $30.24 $30.38 |
| Sep 18, 2026 | $30.49 | $30.54 | $30.37 | $30.41 | +$0.02 | +0.07% | 13,149 | $30.43 | $30.37 $30.54 |
| Sep 17, 2026 | $30.21 | $30.53 | $30.21 | $30.39 | +$0.04 | +0.13% | 32,583 | $30.37 | $30.21 $30.53 |
| Sep 16, 2026 | $30.06 | $30.49 | $30.01 | $30.35 | +$0.48 | +1.59% | 3,927 | $30.24 | $30.01 $30.49 |
| Sep 15, 2026 | $29.88 | $30.06 | $29.84 | $29.88 | +$0.10 | +0.32% | 23,126 | $29.98 | $29.84 $30.06 |
| Sep 14, 2026 | $29.65 | $29.89 | $29.57 | $29.78 | +$0.13 | +0.44% | 18,684 | $29.75 | $29.57 $29.89 |
| Sep 11, 2026 | $29.53 | $29.79 | $29.50 | $29.65 | $-0.18 | -0.60% | 13,385 | $29.63 | $29.50 $29.79 |
| Sep 10, 2026 | $29.77 | $29.90 | $29.77 | $29.83 | +$0.10 | +0.34% | 7,724 | $29.86 | $29.77 $29.90 |
| Sep 9, 2026 | $29.76 | $29.88 | $29.65 | $29.73 | +$0.12 | +0.41% | 14,885 | $29.70 | $29.65 $29.88 |
| Sep 8, 2026 | $29.40 | $29.62 | $29.40 | $29.61 | +$0.39 | +1.33% | 13,638 | $29.50 | $29.40 $29.62 |
| Sep 4, 2026 | $29.16 | $29.27 | $29.13 | $29.22 | +$0.25 | +0.85% | 24,839 | $29.20 | $29.13 $29.27 |
| Sep 3, 2026 | $29.24 | $29.24 | $28.97 | $28.97 | $-0.45 | -1.52% | 8,920 | $29.05 | $28.97 $29.24 |
| Sep 2, 2026 | $29.62 | $29.62 | $29.24 | $29.42 | $-0.25 | -0.83% | 14,416 | $29.44 | $29.24 $29.62 |
| Sep 1, 2026 | $29.48 | $29.67 | $29.44 | $29.67 | +$0.29 | +0.99% | 7,279 | $29.53 | $29.44 $29.67 |
| Aug 31, 2026 | $29.32 | $29.39 | $29.32 | $29.38 | +$0.20 | +0.67% | 4,242 | $29.36 | $29.32 $29.39 |
| Aug 28, 2026 | $29.16 | $29.20 | $29.10 | $29.18 | $-0.08 | -0.27% | 3,004 | $29.15 | $29.10 $29.20 |
| Aug 27, 2026 | $29.27 | $29.33 | $29.25 | $29.26 | +$0.18 | +0.62% | 5,431 | $29.27 | $29.25 $29.33 |
| Aug 26, 2026 | $29.04 | $29.12 | $29.04 | $29.08 | +$0.03 | +0.10% | 4,203 | $29.08 | $29.04 $29.12 |