Skip to main content
ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
21.31
-1.17 (-5.22%)
Oct 29, 2024, 4:00 PM EDT - Market closed

SETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202421.3621.4920.8321.3121.31-5.22%19,592
Oct 28, 202422.2622.5522.1522.4822.48-1.30%9,894
Oct 25, 202422.1422.8822.0022.7822.782.89%23,305
Oct 24, 202422.2722.4422.1322.1422.14-1.47%7,265
Oct 23, 202421.8822.8321.8722.4722.474.90%35,371
Oct 22, 202421.4821.6021.4121.4221.421.90%15,327
Oct 21, 202420.9321.2020.9321.0221.02-0.85%24,666
Oct 18, 202421.5221.5621.0321.2021.20-2.53%17,096
Oct 17, 202421.5821.8621.3621.7521.750.93%65,869
Oct 16, 202421.4421.7221.2621.5521.55-0.92%47,365
Oct 15, 202421.5022.0820.9621.7521.751.21%17,630
Oct 14, 202422.1222.1221.2821.4921.49-6.73%22,919
Oct 11, 202423.2823.3222.9023.0423.04-3.96%19,140
Oct 10, 202423.7424.2923.5323.9923.992.26%8,559
Oct 9, 202423.3623.5022.9523.4623.460.99%11,670
Oct 8, 202423.2123.5723.0823.2323.230.30%18,934
Oct 7, 202422.9723.3822.4823.1623.16-0.39%18,570
Oct 4, 202423.8523.9423.2323.2523.25-3.25%36,745
Oct 3, 202424.2324.5023.9924.0324.030.42%18,402
Oct 2, 202423.3823.9322.9523.9323.935.02%10,546
Oct 1, 202421.9823.0221.9822.7922.793.91%20,442
Sep 30, 202421.6422.0721.6421.9321.864.08%13,088
Sep 27, 202421.4321.5120.9021.0721.00-1.86%16,066
Sep 26, 202421.7021.7621.3521.4721.40-3.24%35,100
Sep 25, 202421.8422.1921.8422.1922.123.32%8,931
Sep 24, 202421.5021.9221.4821.4821.410.82%21,459
Sep 23, 202421.5421.5721.0621.3021.23-5.07%12,007
Sep 20, 202422.5222.6122.1622.4422.37-3.19%10,943
Sep 19, 202423.3223.6022.8923.1823.11-6.46%25,369
Sep 18, 202424.9525.0424.3924.7824.701.64%32,034
Sep 17, 202424.6824.7223.9424.3824.30-3.37%31,123
Sep 16, 202424.9825.2324.9325.2325.156.32%12,770
Sep 13, 202424.5224.5423.6723.7323.65-2.75%7,328
Sep 12, 202424.5724.8224.3624.4024.32-0.61%9,541
Sep 11, 202424.7525.2224.3924.5524.471.53%34,888
Sep 10, 202424.6524.8224.1724.1824.10-1.30%12,028
Sep 9, 202424.9725.4024.4524.5024.42-5.82%34,720
Sep 6, 202424.3526.1224.3526.0225.935.97%31,986
Sep 5, 202424.2424.6424.0724.5524.474.16%24,895
Sep 4, 202424.1724.1723.3723.5723.49-0.63%10,913
Sep 3, 202423.1323.8123.1323.7223.642.60%35,948
Aug 30, 202423.0023.8922.9123.1222.991.00%26,703
Aug 29, 202422.5122.9822.2922.8922.76-1.08%10,951
Aug 28, 202422.9723.4622.9323.1423.012.89%19,647
Aug 27, 202422.1622.6222.1522.4922.363.88%26,283
Aug 26, 202421.2721.7021.2721.6521.522.52%12,113
Aug 23, 202421.9022.0521.1021.1221.00-5.55%17,838
Aug 22, 202422.2222.4522.2222.3622.231.86%6,816
Aug 21, 202422.6122.6121.9521.9521.82-1.88%6,111
Aug 20, 202422.0122.6921.9822.3722.240.31%29,881
Aug 19, 202422.4822.5922.2922.3022.170.77%13,338
Aug 16, 202422.2922.5822.1122.1322.00-3.32%20,037
Aug 15, 202421.9423.0521.9422.8922.764.75%24,147
Aug 14, 202421.4522.0721.4521.8521.721.49%9,070
Aug 13, 202422.1522.1521.3721.5321.41-1.87%15,355
Aug 12, 202421.7622.3121.5021.9421.81-2.45%44,164
Aug 9, 202422.3222.8222.0322.4922.36-0.66%36,558
Aug 8, 202423.7923.9722.2622.6422.51-9.73%40,146
Aug 7, 202423.9325.1223.9325.0824.935.82%19,339
Aug 6, 202424.0424.2423.0923.7023.56-3.15%24,627
Aug 5, 202426.0226.0323.7924.4724.3319.66%108,169
Aug 2, 202419.5020.5319.3520.4520.334.34%25,350
Aug 1, 202419.3319.8519.3119.6019.493.70%38,746
Jul 31, 202418.5018.9618.4718.9018.730.11%15,593
Jul 30, 202418.4618.8818.4618.8818.711.40%5,256
Jul 29, 202418.3318.7618.3018.6218.45-0.96%26,794
Jul 26, 202419.0919.0918.7718.8018.63-5.09%43,630
Jul 25, 202419.5719.8619.4719.8119.637.41%99,252
Jul 24, 202417.8918.4417.8918.4418.272.46%18,133
Jul 23, 202418.0618.2217.7918.0017.841.47%21,814
Jul 22, 202417.7517.9917.6717.7417.580.91%10,692
Jul 19, 202418.2118.2117.5017.5817.42-3.44%9,251
Jul 18, 202417.8318.3317.8318.2118.040.42%6,011
Jul 17, 202417.9818.3517.8718.1317.961.63%15,778
Jul 16, 202418.2018.2317.7117.8417.68-1.65%26,093
Jul 15, 202418.5618.5618.1418.1417.97-9.75%20,301
Jul 12, 202420.1320.1319.9420.1019.92-0.20%5,219
Jul 11, 202419.7320.1919.6820.1419.96-0.10%12,307
Jul 10, 202420.2120.2819.9220.1619.98-1.27%19,680
Jul 9, 202420.3920.5320.3720.4220.23-1.87%6,759
Jul 8, 202420.5121.5320.5120.8120.62-0.72%36,061
Jul 5, 202421.0421.2520.8720.9620.779.97%26,507
Jul 3, 202419.1319.1319.0519.0618.892.92%4,570
Jul 2, 202418.3518.5418.3518.5218.351.95%8,661
Jul 1, 202418.1818.3118.1118.1718.00-3.53%12,915
Jun 28, 202418.3618.8418.3418.8318.582.62%4,450
Jun 27, 202418.3318.4018.2218.3518.11-1.34%9,636
Jun 26, 202418.7618.9918.5918.6018.360.54%24,459
Jun 25, 202418.7718.8218.4818.5018.26-3.95%13,171
Jun 24, 202419.1319.4519.1019.2619.016.82%9,655
Jun 21, 202418.3018.3518.0318.0317.790.39%26,028
Jun 20, 202417.9118.2917.9117.9617.73-3.34%96,440
Jun 18, 202418.7818.8318.4918.5818.343.63%45,044
Jun 17, 202418.0818.2917.8517.9317.70-4.22%29,064
Jun 14, 202418.1618.8818.1218.7218.482.24%8,327
Jun 13, 202418.2918.5218.2918.3118.071.22%2,357
Jun 12, 202417.5818.1517.4818.0917.85-0.93%16,618
Jun 11, 202418.0018.5318.0018.2618.024.88%59,055
Jun 10, 202417.3217.4217.2117.4117.180.87%26,391
Jun 7, 202416.7617.7716.6417.2617.032.68%41,092