Skip to main content
logo
ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
10.07
-0.54 (-5.09%)
At close: Jul 21, 2025, 4:00 PM
10.20
+0.13 (1.29%)
Pre-market: Jul 22, 2025, 6:54 AM EDT

SETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20259.9110.129.7310.0710.07-5.09%193,943
Jul 18, 202510.3610.6910.2210.6110.61-3.98%199,629
Jul 17, 202511.0311.1910.9411.0511.05-0.90%175,987
Jul 16, 202512.0112.0111.1511.1511.15-11.72%152,259
Jul 15, 202512.5612.8312.3612.6312.63-0.79%46,394
Jul 14, 202512.4912.7812.4412.7312.730.39%24,278
Jul 11, 202512.7413.0212.6512.6812.68-6.90%41,395
Jul 10, 202513.7513.8513.4913.6213.62-1.73%79,394
Jul 9, 202514.4514.6113.7113.8613.86-6.03%62,389
Jul 8, 202514.9215.0614.6414.7514.75-2.64%13,794
Jul 7, 202515.0715.2415.0315.1515.151.07%16,464
Jul 3, 202514.7914.9914.5814.9914.991.77%31,017
Jul 2, 202515.8715.8714.7114.7314.73-8.62%43,343
Jul 1, 202515.8816.1715.8316.1216.124.68%21,660
Jun 30, 202515.6915.9515.3815.4015.39-4.41%36,492
Jun 27, 202516.0116.2715.8716.1116.100.88%28,042
Jun 26, 202515.9416.1215.8515.9715.960.13%28,079
Jun 25, 202515.9216.2215.8915.9515.940.25%30,241
Jun 24, 202516.1016.1715.6215.9115.90-5.41%44,795
Jun 23, 202517.2917.6816.7916.8216.814.15%106,929
Jun 20, 202515.3016.3315.3016.1516.143.00%38,691
Jun 18, 202515.7815.7815.4415.6815.671.62%28,048
Jun 17, 202515.3015.8015.1915.4315.425.04%49,817
Jun 16, 202514.9914.9914.5914.6914.68-5.23%32,730
Jun 13, 202515.3815.6015.2115.5015.496.16%51,731
Jun 12, 202514.3914.6214.2014.6014.594.29%51,186
Jun 11, 202513.9914.1313.6514.0013.99-1.34%36,976
Jun 10, 202514.2914.6314.0314.1914.18-7.25%57,295
Jun 9, 202515.6115.7115.2815.3015.29-3.95%48,610
Jun 6, 202515.9515.9515.6515.9315.921.66%111,819
Jun 5, 202515.2015.7215.2015.6715.663.96%56,893
Jun 4, 202515.1615.2414.8015.0715.060.02%21,655
Jun 3, 202515.0915.1914.9315.0715.06-3.58%27,396
Jun 2, 202515.8315.8715.4915.6315.621.23%40,322
May 30, 202515.2815.6415.2015.4415.413.21%49,940
May 29, 202514.7115.0914.7114.9614.93-0.99%86,158
May 28, 202514.9815.1614.7715.1115.082.16%26,660
May 27, 202514.9114.9914.6114.7914.76-4.58%32,268
May 23, 202515.5415.5915.3515.5015.472.92%37,297
May 22, 202514.9915.1314.7915.0615.03-4.80%44,490
May 21, 202515.7116.1715.2115.8215.79-0.44%64,378
May 20, 202516.0416.2615.8515.8915.860.51%53,411
May 19, 202516.5016.5015.6915.8115.782.92%38,530
May 16, 202515.3115.4615.2415.3615.33-2.41%62,584
May 15, 202515.5716.0415.3315.7415.712.94%99,846
May 14, 202515.2815.6015.2215.2915.263.31%54,534
May 13, 202515.7915.8914.6714.8014.77-9.48%55,164
May 12, 202515.6616.6615.5816.3516.32-5.33%68,586
May 9, 202517.2017.8216.8717.2717.24-10.19%133,443
May 8, 202521.2221.2219.0619.2319.19-18.17%53,624