Skip to main content
ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
14.34
-0.85 (-5.60%)
At close: Jan 17, 2025, 3:55 PM
14.26
-0.08 (-0.56%)
After-hours: Jan 17, 2025, 4:13 PM EST

SETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202515.3015.4615.0315.1915.193.19%30,892
Jan 15, 202515.4515.4514.5414.7214.72-6.66%66,835
Jan 14, 202515.8116.0215.7215.7715.77-4.54%35,944
Jan 13, 202516.7317.1616.4716.5216.525.56%165,713
Jan 10, 202515.7715.9915.3915.6515.650.77%40,573
Jan 8, 202515.1915.8715.0715.5315.532.98%60,258
Jan 7, 202514.1715.1914.1615.0815.088.10%39,038
Jan 6, 202514.1214.1413.7613.9513.95-1.83%15,697
Jan 3, 202514.6414.6414.1014.2114.21-4.50%23,426
Jan 2, 202514.8114.9814.7014.8814.88-3.31%11,772
Dec 31, 202414.9815.3914.8715.3915.391.74%35,928
Dec 30, 202415.5915.5915.0215.1315.13-1.77%47,677
Dec 27, 202415.2315.5715.2315.4015.40-0.06%38,620
Dec 26, 202415.2615.5115.2615.4115.414.90%60,411
Dec 24, 202414.9215.0114.6214.6914.69-2.72%50,264
Dec 23, 202415.3415.7315.1015.1015.101.00%33,800
Dec 20, 202415.4715.5714.7814.9514.93-1.97%99,385
Dec 19, 202414.0315.4114.0215.2515.238.62%131,433
Dec 18, 202413.4514.2813.3514.0414.026.55%110,190
Dec 17, 202412.9913.2712.9313.1813.162.62%33,572
Dec 16, 202413.3013.3012.6612.8412.82-3.60%101,600
Dec 13, 202413.2713.4113.1113.3213.30-0.30%30,088
Dec 12, 202413.1713.4513.0313.3613.34-1.33%19,435
Dec 11, 202413.9213.9513.5413.5413.52-5.25%61,470
Dec 10, 202414.0114.7113.9914.2914.272.51%101,010
Dec 9, 202413.4413.9513.2413.9413.928.15%127,205
Dec 6, 202413.3713.4312.7312.8912.87-5.95%118,621
Dec 5, 202413.3513.8613.2013.7113.691.74%175,326
Dec 4, 202414.1114.1313.4713.4713.45-7.78%65,122
Dec 3, 202414.8614.9714.6114.6114.590.09%35,544
Dec 2, 202414.4614.8114.3014.5914.57-0.52%21,318
Nov 29, 202414.5414.6714.4014.6714.641.66%12,265
Nov 27, 202415.1015.1314.4314.4314.40-9.29%125,557
Nov 26, 202416.0016.2015.7515.9115.874.80%96,443
Nov 25, 202415.1615.7014.9515.1815.15-6.06%80,491
Nov 22, 202416.1516.2416.0316.1616.132.15%27,946
Nov 21, 202415.9916.4915.6415.8215.79-9.18%103,257
Nov 20, 202417.1417.6717.0917.4217.380.69%14,952
Nov 19, 202417.3117.3417.0017.3017.261.72%21,012
Nov 18, 202417.3617.4416.7517.0116.97-1.97%35,560
Nov 15, 202417.4517.7817.3517.3517.310.11%19,023
Nov 14, 202416.8417.4716.7517.3317.292.54%59,450
Nov 13, 202416.2817.0816.0316.9016.864.06%41,536
Nov 12, 202416.4816.6016.1816.2416.212.34%37,739
Nov 11, 202417.2017.2315.8715.8715.84-14.72%73,059
Nov 8, 202418.5618.8918.3418.6118.57-1.02%66,925
Nov 7, 202419.4819.7018.7918.8018.76-7.98%23,787
Nov 6, 202421.0421.3020.4020.4320.39-11.23%110,576
Nov 5, 202422.7323.3122.6123.0122.96-0.27%21,518
Nov 4, 202422.8323.2822.8223.0823.033.60%89,655
Nov 1, 202422.0222.4321.6922.2822.230.01%11,322
Oct 31, 202421.3922.3121.3922.2722.195.74%17,322
Oct 30, 202420.8321.0620.5521.0620.98-1.15%81,958
Oct 29, 202421.3621.4920.8321.3121.23-5.22%19,607
Oct 28, 202422.2622.5522.1522.4822.40-1.30%9,894
Oct 25, 202422.1422.8822.0022.7822.692.89%23,305
Oct 24, 202422.2722.4422.1322.1422.06-1.47%7,265
Oct 23, 202421.8822.8321.8722.4722.394.90%35,371
Oct 22, 202421.4821.6021.4121.4221.341.90%15,327
Oct 21, 202420.9321.2020.9321.0220.94-0.85%24,666
Oct 18, 202421.5221.5621.0321.2021.12-2.53%17,096
Oct 17, 202421.5821.8621.3621.7521.670.93%65,869
Oct 16, 202421.4421.7221.2621.5521.47-0.92%47,365
Oct 15, 202421.5022.0820.9621.7521.671.21%17,630
Oct 14, 202422.1222.1221.2821.4921.41-6.73%22,919
Oct 11, 202423.2823.3222.9023.0422.95-3.96%19,140
Oct 10, 202423.7424.2923.5323.9923.902.26%8,559
Oct 9, 202423.3623.5022.9523.4623.370.99%11,670
Oct 8, 202423.2123.5723.0823.2323.140.30%18,934
Oct 7, 202422.9723.3822.4823.1623.07-0.39%18,570
Oct 4, 202423.8523.9423.2323.2523.16-3.25%36,745
Oct 3, 202424.2324.5023.9924.0323.940.42%18,402
Oct 2, 202423.3823.9322.9523.9323.845.02%10,546
Oct 1, 202421.9823.0221.9822.7922.703.91%20,442
Sep 30, 202421.6422.0721.6421.9321.784.08%13,088
Sep 27, 202421.4321.5120.9021.0720.92-1.86%16,066
Sep 26, 202421.7021.7621.3521.4721.32-3.24%35,100
Sep 25, 202421.8422.1921.8422.1922.033.32%8,931
Sep 24, 202421.5021.9221.4821.4821.330.82%21,459
Sep 23, 202421.5421.5721.0621.3021.15-5.07%12,007
Sep 20, 202422.5222.6122.1622.4422.28-3.19%10,943
Sep 19, 202423.3223.6022.8923.1823.02-6.46%25,369
Sep 18, 202424.9525.0424.3924.7824.611.64%32,034
Sep 17, 202424.6824.7223.9424.3824.21-3.37%31,123
Sep 16, 202424.9825.2324.9325.2325.056.32%12,770
Sep 13, 202424.5224.5423.6723.7323.56-2.75%7,328
Sep 12, 202424.5724.8224.3624.4024.23-0.61%9,541
Sep 11, 202424.7525.2224.3924.5524.381.53%34,888
Sep 10, 202424.6524.8224.1724.1824.01-1.30%12,028
Sep 9, 202424.9725.4024.4524.5024.33-5.82%34,720
Sep 6, 202424.3526.1224.3526.0225.835.97%31,986
Sep 5, 202424.2424.6424.0724.5524.384.16%24,895
Sep 4, 202424.1724.1723.3723.5723.40-0.63%10,913
Sep 3, 202423.1323.8123.1323.7223.552.60%35,948
Aug 30, 202423.0023.8922.9123.1222.901.00%26,703
Aug 29, 202422.5122.9822.2922.8922.67-1.08%10,951
Aug 28, 202422.9723.4622.9323.1422.922.89%19,647
Aug 27, 202422.1622.6222.1522.4922.273.88%26,283
Aug 26, 202421.2721.7021.2721.6521.442.52%12,113
Aug 23, 202421.9022.0521.1021.1220.92-5.55%17,838