Skip to main content
ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
15.44
+0.48 (3.21%)
May 30, 2025, 4:00 PM - Market closed

SETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202515.2815.6415.2015.4415.443.21%49,839
May 29, 202514.7115.0914.7114.9614.96-0.99%86,158
May 28, 202514.9815.1614.7715.1115.112.16%26,660
May 27, 202514.9114.9914.6114.7914.79-4.58%32,268
May 23, 202515.5415.5915.3515.5015.502.92%37,297
May 22, 202514.9915.1314.7915.0615.06-4.80%44,490
May 21, 202515.7116.1715.2115.8215.82-0.44%64,378
May 20, 202516.0416.2615.8515.8915.890.51%53,411
May 19, 202516.5016.5015.6915.8115.812.92%38,530
May 16, 202515.3115.4615.2415.3615.36-2.41%62,584
May 15, 202515.5716.0415.3315.7415.742.94%99,846
May 14, 202515.2815.6015.2215.2915.293.31%54,534
May 13, 202515.7915.8914.6714.8014.80-9.48%55,164
May 12, 202515.6616.6615.5816.3516.35-5.33%68,586
May 9, 202517.2017.8216.8717.2717.27-10.19%133,443
May 8, 202521.2221.2219.0619.2319.23-18.17%53,624
May 7, 202523.0723.5422.9323.5023.50-0.38%12,087
May 6, 202523.9724.0423.5723.5923.591.72%12,700
May 5, 202523.3623.4823.1023.1923.191.71%16,372
May 2, 202522.9022.9822.5922.8022.800.16%18,206
May 1, 202522.9423.0522.4822.7622.76-4.39%19,250
Apr 30, 202524.0624.4723.8123.8123.532.10%10,148
Apr 29, 202523.4123.4523.2023.3223.05-1.40%22,120
Apr 28, 202523.6724.2023.5923.6523.380.64%21,170
Apr 25, 202524.0124.0323.3123.5023.23-2.45%10,976
Apr 24, 202524.1924.2323.9024.0923.811.35%14,905
Apr 23, 202523.3424.0823.2323.7723.49-4.84%74,429
Apr 22, 202526.2126.2124.6324.9824.69-8.30%45,921
Apr 21, 202526.3027.3926.0527.2426.920.44%18,793
Apr 17, 202526.8227.1226.5327.1226.810.67%10,426
Apr 16, 202527.2127.7326.8226.9426.630.97%22,008
Apr 15, 202526.1226.7426.0126.6826.372.10%22,111
Apr 14, 202525.5326.4625.3026.1325.83-4.84%14,550
Apr 11, 202527.6027.8926.9727.4627.14-3.95%35,274
Apr 10, 202527.2328.9527.1528.5928.268.62%41,504
Apr 9, 202530.4130.4125.4226.3226.01-12.24%81,678
Apr 8, 202527.8730.1827.8729.9929.645.01%36,573
Apr 7, 202529.0929.2127.2528.5628.2314.95%50,212
Apr 4, 202525.3025.4424.6124.8524.56-1.53%74,739
Apr 3, 202525.3825.6525.0625.2324.947.05%38,052
Apr 2, 202524.2224.3023.5423.5723.30-0.33%25,800
Apr 1, 202524.1224.5523.3823.6523.37-5.67%15,348
Mar 31, 202525.1525.4424.7425.0724.452.37%21,769
Mar 28, 202524.2624.5924.2024.4923.896.76%28,931
Mar 27, 202522.9723.1722.7622.9422.38-0.35%14,253
Mar 26, 202522.4923.2322.3923.0222.453.83%20,926
Mar 25, 202522.1522.4022.1522.1721.630.59%12,042
Mar 24, 202522.1622.2121.9022.0421.50-6.01%45,964
Mar 21, 202523.8523.8523.3823.4522.870.04%41,540
Mar 20, 202523.2223.6923.0223.4422.863.08%27,410