ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
8.22
+0.19 (2.37%)
Aug 29, 2025, 4:00 PM - Market closed
SETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.12 | 8.35 | 8.12 | 8.22 | 8.22 | 2.37% | 820,231 |
| Aug 28, 2025 | 7.76 | 8.04 | 7.74 | 8.03 | 8.03 | 2.95% | 261,719 |
| Aug 27, 2025 | 7.75 | 7.85 | 7.65 | 7.80 | 7.80 | 0.65% | 239,813 |
| Aug 26, 2025 | 7.96 | 8.04 | 7.74 | 7.75 | 7.75 | -3.97% | 436,626 |
| Aug 25, 2025 | 7.72 | 8.08 | 7.67 | 8.07 | 8.07 | 8.61% | 624,576 |
| Aug 22, 2025 | 8.63 | 8.65 | 7.39 | 7.43 | 7.43 | -14.50% | 1,276,564 |
| Aug 21, 2025 | 8.61 | 8.74 | 8.50 | 8.69 | 8.69 | 2.72% | 361,609 |
| Aug 20, 2025 | 8.80 | 8.98 | 8.43 | 8.46 | 8.46 | -5.05% | 525,726 |
| Aug 19, 2025 | 8.55 | 8.96 | 8.51 | 8.91 | 8.91 | 5.19% | 534,097 |
| Aug 18, 2025 | 8.48 | 8.62 | 8.43 | 8.47 | 8.47 | 0.83% | 190,563 |
| Aug 15, 2025 | 7.98 | 8.43 | 7.97 | 8.40 | 8.40 | 3.45% | 546,680 |
| Aug 14, 2025 | 8.15 | 8.22 | 7.86 | 8.12 | 8.12 | 3.97% | 736,137 |
| Aug 13, 2025 | 7.84 | 8.02 | 7.77 | 7.81 | 7.81 | -4.76% | 395,540 |
| Aug 12, 2025 | 8.40 | 8.54 | 8.19 | 8.20 | 8.20 | -6.07% | 499,427 |
| Aug 11, 2025 | 8.89 | 8.91 | 8.48 | 8.73 | 8.73 | -4.90% | 259,367 |
| Aug 8, 2025 | 9.53 | 9.55 | 9.16 | 9.18 | 9.18 | -4.67% | 295,555 |
| Aug 7, 2025 | 9.73 | 9.83 | 9.60 | 9.63 | 9.63 | -5.12% | 119,469 |
| Aug 6, 2025 | 10.45 | 10.47 | 10.08 | 10.15 | 10.15 | -3.33% | 74,299 |
| Aug 5, 2025 | 10.30 | 10.56 | 10.26 | 10.50 | 10.50 | 2.84% | 74,688 |
| Aug 4, 2025 | 10.55 | 10.55 | 10.05 | 10.21 | 10.21 | -4.49% | 141,080 |
| Aug 1, 2025 | 10.32 | 10.75 | 10.32 | 10.69 | 10.69 | 6.16% | 444,771 |
| Jul 31, 2025 | 9.92 | 10.11 | 9.87 | 10.07 | 10.05 | 0.60% | 95,876 |
| Jul 30, 2025 | 10.05 | 10.26 | 9.83 | 10.01 | 9.99 | 0.10% | 251,045 |
| Jul 29, 2025 | 9.72 | 10.09 | 9.72 | 10.00 | 9.98 | 0.91% | 85,225 |
| Jul 28, 2025 | 9.79 | 10.05 | 9.72 | 9.91 | 9.90 | -3.97% | 81,926 |
| Jul 25, 2025 | 10.15 | 10.41 | 10.10 | 10.32 | 10.30 | 2.79% | 53,016 |
| Jul 24, 2025 | 10.32 | 10.39 | 9.96 | 10.04 | 10.02 | -4.11% | 78,611 |
| Jul 23, 2025 | 10.29 | 10.58 | 10.29 | 10.47 | 10.45 | 2.05% | 175,058 |
| Jul 22, 2025 | 10.19 | 10.35 | 10.05 | 10.26 | 10.24 | 1.89% | 145,192 |
| Jul 21, 2025 | 9.91 | 10.12 | 9.73 | 10.07 | 10.05 | -5.09% | 193,943 |
| Jul 18, 2025 | 10.36 | 10.69 | 10.22 | 10.61 | 10.59 | -3.98% | 199,629 |
| Jul 17, 2025 | 11.03 | 11.19 | 10.94 | 11.05 | 11.03 | -0.90% | 175,987 |
| Jul 16, 2025 | 12.01 | 12.01 | 11.15 | 11.15 | 11.13 | -11.72% | 152,259 |
| Jul 15, 2025 | 12.56 | 12.83 | 12.36 | 12.63 | 12.61 | -0.79% | 46,394 |
| Jul 14, 2025 | 12.49 | 12.78 | 12.44 | 12.73 | 12.71 | 0.39% | 24,278 |
| Jul 11, 2025 | 12.74 | 13.02 | 12.65 | 12.68 | 12.66 | -6.90% | 41,395 |
| Jul 10, 2025 | 13.75 | 13.85 | 13.49 | 13.62 | 13.60 | -1.73% | 79,394 |
| Jul 9, 2025 | 14.45 | 14.61 | 13.71 | 13.86 | 13.84 | -6.03% | 62,389 |
| Jul 8, 2025 | 14.92 | 15.06 | 14.64 | 14.75 | 14.73 | -2.64% | 13,794 |
| Jul 7, 2025 | 15.07 | 15.24 | 15.03 | 15.15 | 15.13 | 1.07% | 16,464 |
| Jul 3, 2025 | 14.79 | 14.99 | 14.58 | 14.99 | 14.97 | 1.77% | 31,017 |
| Jul 2, 2025 | 15.87 | 15.87 | 14.71 | 14.73 | 14.71 | -8.62% | 43,343 |
| Jul 1, 2025 | 15.88 | 16.17 | 15.83 | 16.12 | 16.10 | 4.68% | 21,660 |
| Jun 30, 2025 | 15.69 | 15.95 | 15.38 | 15.40 | 15.36 | -4.41% | 36,492 |
| Jun 27, 2025 | 16.01 | 16.27 | 15.87 | 16.11 | 16.07 | 0.88% | 28,042 |
| Jun 26, 2025 | 15.94 | 16.12 | 15.85 | 15.97 | 15.93 | 0.13% | 28,079 |
| Jun 25, 2025 | 15.92 | 16.22 | 15.89 | 15.95 | 15.91 | 0.25% | 30,241 |
| Jun 24, 2025 | 16.10 | 16.17 | 15.62 | 15.91 | 15.87 | -5.41% | 44,795 |
| Jun 23, 2025 | 17.29 | 17.68 | 16.79 | 16.82 | 16.78 | 4.15% | 106,929 |
| Jun 20, 2025 | 15.30 | 16.33 | 15.30 | 16.15 | 16.11 | 3.00% | 38,691 |