Skip to main content
ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
18.32
+0.79 (4.49%)
Feb 21, 2025, 3:52 PM EST - Market closed

SETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.0218.3217.0218.3218.324.48%32,924
Feb 20, 202517.4317.7517.3817.5317.53-0.85%21,375
Feb 19, 202517.7217.9317.6617.6817.68-3.81%16,890
Feb 18, 202517.7718.4617.7718.3818.383.84%27,934
Feb 14, 202517.8417.8517.2517.7017.70-2.53%15,369
Feb 13, 202518.2118.4418.0718.1618.160.72%21,057
Feb 12, 202518.7118.7117.9018.0318.03-2.86%25,064
Feb 11, 202518.2018.6818.0818.5618.563.34%18,862
Feb 10, 202518.1918.2617.9317.9617.96-4.32%25,532
Feb 7, 202517.4018.7717.3418.7718.775.33%75,657
Feb 6, 202517.5418.0617.4717.8217.821.60%56,280
Feb 5, 202517.1917.7417.1917.5417.54-0.68%32,314
Feb 4, 202517.2417.7116.8617.6617.66-1.23%61,625
Feb 3, 202518.5218.5717.6317.8817.8817.94%190,184
Jan 31, 202514.8815.3014.5615.1615.13-2.57%75,521
Jan 30, 202515.3415.5615.3015.5615.53-3.17%29,002
Jan 29, 202516.2016.3715.8416.0716.04-1.17%105,454
Jan 28, 202515.8516.2815.7516.2616.231.82%9,690
Jan 27, 202516.1516.4115.9715.9715.945.55%152,399
Jan 24, 202514.7015.1314.6515.1315.10-2.83%30,786
Jan 23, 202515.6115.7715.3115.5715.540.78%35,328
Jan 22, 202515.2715.5015.2715.4515.421.71%42,980
Jan 21, 202515.1415.3714.9915.1915.165.83%34,513
Jan 17, 202514.7514.7914.3014.3514.32-5.51%22,067
Jan 16, 202515.3015.4615.0315.1915.163.19%30,892
Jan 15, 202515.4515.4514.5414.7214.69-6.66%66,835
Jan 14, 202515.8116.0215.7215.7715.74-4.54%35,944
Jan 13, 202516.7317.1616.4716.5216.485.56%165,713
Jan 10, 202515.7715.9915.3915.6515.620.77%40,573
Jan 8, 202515.1915.8715.0715.5315.502.98%60,258
Jan 7, 202514.1715.1914.1615.0815.058.10%39,038
Jan 6, 202514.1214.1413.7613.9513.92-1.83%15,697
Jan 3, 202514.6414.6414.1014.2114.18-4.50%23,426
Jan 2, 202514.8114.9814.7014.8814.85-3.31%11,772
Dec 31, 202414.9815.3914.8715.3915.361.74%35,928
Dec 30, 202415.5915.5915.0215.1315.09-1.77%47,677
Dec 27, 202415.2315.5715.2315.4015.37-0.06%38,620
Dec 26, 202415.2615.5115.2615.4115.384.90%60,411
Dec 24, 202414.9215.0114.6214.6914.66-2.72%50,264
Dec 23, 202415.3415.7315.1015.1015.071.00%33,800
Dec 20, 202415.4715.5714.7814.9514.90-1.97%99,385
Dec 19, 202414.0315.4114.0215.2515.208.62%131,433
Dec 18, 202413.4514.2813.3514.0413.996.55%110,190
Dec 17, 202412.9913.2712.9313.1813.132.62%33,572
Dec 16, 202413.3013.3012.6612.8412.80-3.60%101,600
Dec 13, 202413.2713.4113.1113.3213.27-0.30%30,088
Dec 12, 202413.1713.4513.0313.3613.31-1.33%19,435
Dec 11, 202413.9213.9513.5413.5413.49-5.25%61,470
Dec 10, 202414.0114.7113.9914.2914.242.51%101,010
Dec 9, 202413.4413.9513.2413.9413.898.15%127,205
Dec 6, 202413.3713.4312.7312.8912.85-5.95%118,621
Dec 5, 202413.3513.8613.2013.7113.661.74%175,326
Dec 4, 202414.1114.1313.4713.4713.42-7.78%65,122
Dec 3, 202414.8614.9714.6114.6114.560.09%35,544
Dec 2, 202414.4614.8114.3014.5914.54-0.52%21,318
Nov 29, 202414.5414.6714.4014.6714.611.66%12,265
Nov 27, 202415.1015.1314.4314.4314.37-9.29%125,557
Nov 26, 202416.0016.2015.7515.9115.844.80%96,443
Nov 25, 202415.1615.7014.9515.1815.11-6.06%80,491
Nov 22, 202416.1516.2416.0316.1616.092.15%27,946
Nov 21, 202415.9916.4915.6415.8215.75-9.18%103,257
Nov 20, 202417.1417.6717.0917.4217.340.69%14,952
Nov 19, 202417.3117.3417.0017.3017.231.72%21,012
Nov 18, 202417.3617.4416.7517.0116.93-1.97%35,560
Nov 15, 202417.4517.7817.3517.3517.270.11%19,023
Nov 14, 202416.8417.4716.7517.3317.262.54%59,450
Nov 13, 202416.2817.0816.0316.9016.834.06%41,536
Nov 12, 202416.4816.6016.1816.2416.172.34%37,739
Nov 11, 202417.2017.2315.8715.8715.80-14.72%73,059
Nov 8, 202418.5618.8918.3418.6118.53-1.02%66,925
Nov 7, 202419.4819.7018.7918.8018.72-7.98%23,787
Nov 6, 202421.0421.3020.4020.4320.34-11.23%110,576
Nov 5, 202422.7323.3122.6123.0122.91-0.27%21,518
Nov 4, 202422.8323.2822.8223.0822.983.60%89,655
Nov 1, 202422.0222.4321.6922.2822.180.01%11,322
Oct 31, 202421.3922.3121.3922.2722.145.74%17,322
Oct 30, 202420.8321.0620.5521.0620.94-1.15%81,958
Oct 29, 202421.3621.4920.8321.3121.18-5.22%19,607
Oct 28, 202422.2622.5522.1522.4822.35-1.30%9,894
Oct 25, 202422.1422.8822.0022.7822.652.89%23,305
Oct 24, 202422.2722.4422.1322.1422.01-1.47%7,265
Oct 23, 202421.8822.8321.8722.4722.344.90%35,371
Oct 22, 202421.4821.6021.4121.4221.291.90%15,327
Oct 21, 202420.9321.2020.9321.0220.90-0.85%24,666
Oct 18, 202421.5221.5621.0321.2021.07-2.53%17,096
Oct 17, 202421.5821.8621.3621.7521.620.93%65,869
Oct 16, 202421.4421.7221.2621.5521.42-0.92%47,365
Oct 15, 202421.5022.0820.9621.7521.621.21%17,630
Oct 14, 202422.1222.1221.2821.4921.36-6.73%22,919
Oct 11, 202423.2823.3222.9023.0422.90-3.96%19,140
Oct 10, 202423.7424.2923.5323.9923.852.26%8,559
Oct 9, 202423.3623.5022.9523.4623.320.99%11,670
Oct 8, 202423.2123.5723.0823.2323.090.30%18,934
Oct 7, 202422.9723.3822.4823.1623.02-0.39%18,570
Oct 4, 202423.8523.9423.2323.2523.11-3.25%36,745
Oct 3, 202424.2324.5023.9924.0323.890.42%18,402
Oct 2, 202423.3823.9322.9523.9323.795.02%10,546
Oct 1, 202421.9823.0221.9822.7922.653.91%20,442
Sep 30, 202421.6422.0721.6421.9321.734.08%13,088
Sep 27, 202421.4321.5120.9021.0720.88-1.86%16,066