ProShares Short Ether ETF (SETH)

SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	42.58	42.62	41.70	42.09	-	0.68%	36,076
Jan 23, 2026	41.73	42.42	40.74	41.81	41.81	-	29,133
Jan 22, 2026	41.30	42.12	41.30	41.81	41.81	3.01%	35,210
Jan 21, 2026	41.33	42.68	40.13	40.59	40.59	-0.71%	153,409
Jan 20, 2026	40.20	41.17	40.05	40.88	40.88	8.72%	66,300
Jan 16, 2026	37.26	38.02	37.26	37.60	37.60	-0.08%	44,741
Jan 15, 2026	36.70	37.72	36.67	37.63	37.63	3.15%	44,916
Jan 14, 2026	37.15	37.26	36.36	36.48	36.48	-5.81%	65,459
Jan 13, 2026	39.31	39.60	38.54	38.73	38.73	-3.33%	37,717
Jan 12, 2026	40.47	40.47	39.62	40.06	40.06	-1.01%	24,633
Jan 9, 2026	40.16	40.62	39.55	40.47	40.47	1.10%	29,243
Jan 8, 2026	40.38	40.61	39.62	40.03	40.03	1.11%	75,917
Jan 7, 2026	38.91	39.71	38.86	39.59	39.59	3.26%	59,459
Jan 6, 2026	37.51	38.97	37.50	38.34	38.34	0.25%	63,409
Jan 5, 2026	39.35	39.49	38.08	38.25	38.25	-3.88%	79,291
Jan 2, 2026	40.99	41.13	39.44	39.79	39.79	-5.15%	145,503
Dec 31, 2025	41.33	42.10	41.33	41.95	41.95	-0.47%	33,382
Dec 30, 2025	41.96	42.30	41.44	42.15	42.15	-0.94%	48,952
Dec 29, 2025	42.50	42.73	42.02	42.55	42.55	0.12%	28,950
Dec 26, 2025	41.82	43.05	41.82	42.50	42.50	0.28%	62,922
Dec 24, 2025	42.47	42.96	42.22	42.38	42.38	0.98%	45,074
Dec 23, 2025	42.28	42.91	41.84	41.97	41.92	0.33%	44,497
Dec 22, 2025	40.65	42.00	40.48	41.83	41.78	0.63%	104,325
Dec 19, 2025	42.09	42.46	41.17	41.57	41.52	-7.64%	187,584
Dec 18, 2025	42.16	45.06	41.68	45.01	44.95	1.35%	207,552
Dec 17, 2025	42.68	44.77	41.39	44.41	44.35	4.40%	210,837
Dec 16, 2025	42.76	43.06	42.18	42.54	42.49	-0.72%	86,815
Dec 15, 2025	40.16	43.26	40.10	42.85	42.79	4.99%	180,703
Dec 12, 2025	38.86	41.17	38.86	40.81	40.76	4.64%	97,337
Dec 11, 2025	39.55	39.86	38.93	39.00	38.95	3.97%	71,560
Dec 10, 2025	37.88	38.11	36.52	37.51	37.46	-0.95%	113,314
Dec 9, 2025	40.66	40.79	36.96	37.87	37.82	-6.12%	183,141
Dec 8, 2025	40.19	41.05	39.77	40.34	40.29	-3.79%	41,219
Dec 5, 2025	40.84	42.27	40.28	41.93	41.88	3.97%	65,423
Dec 4, 2025	39.74	41.27	39.35	40.33	40.28	-0.17%	68,504
Dec 3, 2025	41.22	41.52	40.15	40.40	40.35	-5.21%	168,982
Dec 2, 2025	44.70	44.75	41.77	42.62	42.57	-8.07%	155,570
Dec 1, 2025	45.47	46.90	45.29	46.36	46.30	9.03%	117,459
Nov 28, 2025	41.74	42.75	41.70	42.52	42.46	-0.19%	59,348
Nov 26, 2025	43.99	44.28	42.28	42.60	42.54	-3.14%	107,957
Nov 25, 2025	44.27	45.05	43.57	43.98	43.91	1.38%	119,181
Nov 24, 2025	46.40	46.53	43.15	43.38	43.31	-8.50%	211,216
Nov 21, 2025	47.62	48.39	46.26	47.41	47.34	3.20%	237,742
Nov 20, 2025	43.20	46.48	43.20	45.94	45.87	3.75%	147,865
Nov 19, 2025	43.16	45.20	42.06	44.28	44.21	5.83%	182,529
Nov 18, 2025	42.84	43.12	41.06	41.84	41.78	-4.04%	148,600
Nov 17, 2025	41.96	44.16	40.84	43.60	43.53	4.41%	233,587
Nov 14, 2025	41.88	42.12	40.20	41.76	41.70	0.77%	308,719
Nov 13, 2025	38.48	41.60	37.94	41.44	41.38	7.36%	305,267
Nov 12, 2025	36.88	39.08	36.76	38.60	38.54	0.84%	142,132

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.