ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
24.49
+1.55 (6.76%)
At close: Mar 28, 2025, 4:00 PM
25.57
+1.08 (4.43%)
Pre-market: Mar 31, 2025, 6:28 AM EDT
SETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.26 | 24.59 | 24.20 | 24.49 | 24.49 | 6.76% | 28,931 |
| Mar 27, 2025 | 22.97 | 23.17 | 22.76 | 22.94 | 22.94 | -0.35% | 14,253 |
| Mar 26, 2025 | 22.49 | 23.23 | 22.39 | 23.02 | 23.02 | 3.83% | 20,926 |
| Mar 25, 2025 | 22.15 | 22.40 | 22.15 | 22.17 | 22.17 | 0.59% | 12,042 |
| Mar 24, 2025 | 22.16 | 22.21 | 21.90 | 22.04 | 22.04 | -6.01% | 45,964 |
| Mar 21, 2025 | 23.85 | 23.85 | 23.38 | 23.45 | 23.45 | 0.04% | 41,540 |
| Mar 20, 2025 | 23.22 | 23.69 | 23.02 | 23.44 | 23.44 | 3.08% | 27,410 |
| Mar 19, 2025 | 22.99 | 23.15 | 22.40 | 22.74 | 22.74 | -6.65% | 43,392 |
| Mar 18, 2025 | 24.51 | 24.78 | 24.33 | 24.36 | 24.36 | 1.89% | 49,099 |
| Mar 17, 2025 | 24.44 | 24.56 | 23.80 | 23.91 | 23.91 | -0.17% | 16,725 |
| Mar 14, 2025 | 24.70 | 24.70 | 23.89 | 23.95 | 23.95 | -4.92% | 42,928 |
| Mar 13, 2025 | 24.52 | 25.48 | 24.52 | 25.19 | 25.19 | 1.65% | 19,169 |
| Mar 12, 2025 | 24.48 | 25.25 | 24.36 | 24.78 | 24.78 | 4.03% | 42,504 |
| Mar 11, 2025 | 24.33 | 25.32 | 23.78 | 23.82 | 23.82 | -4.95% | 68,106 |
| Mar 10, 2025 | 22.48 | 25.52 | 22.48 | 25.06 | 25.06 | 13.60% | 50,038 |
| Mar 7, 2025 | 21.78 | 22.17 | 21.16 | 22.06 | 22.06 | 2.15% | 29,658 |
| Mar 6, 2025 | 21.16 | 21.81 | 21.01 | 21.60 | 21.60 | 1.44% | 36,654 |
| Mar 5, 2025 | 21.63 | 22.00 | 21.23 | 21.29 | 21.29 | -4.19% | 36,203 |
| Mar 4, 2025 | 23.06 | 23.40 | 21.69 | 22.22 | 22.22 | -0.54% | 75,189 |
| Mar 3, 2025 | 20.10 | 22.68 | 20.10 | 22.34 | 22.34 | 3.86% | 73,183 |
| Feb 28, 2025 | 22.07 | 22.29 | 21.25 | 21.51 | 21.48 | 1.75% | 47,178 |
| Feb 27, 2025 | 20.41 | 21.27 | 20.28 | 21.14 | 21.11 | 3.32% | 42,811 |
| Feb 26, 2025 | 20.13 | 21.07 | 19.56 | 20.46 | 20.43 | 6.18% | 41,270 |
| Feb 25, 2025 | 19.88 | 20.10 | 19.14 | 19.27 | 19.24 | 5.53% | 35,843 |
| Feb 24, 2025 | 17.95 | 18.27 | 17.95 | 18.26 | 18.23 | -0.30% | 24,903 |
| Feb 21, 2025 | 17.02 | 18.32 | 17.02 | 18.32 | 18.29 | 4.48% | 32,924 |
| Feb 20, 2025 | 17.43 | 17.75 | 17.38 | 17.53 | 17.50 | -0.85% | 21,375 |
| Feb 19, 2025 | 17.72 | 17.93 | 17.66 | 17.68 | 17.65 | -3.81% | 16,890 |
| Feb 18, 2025 | 17.77 | 18.46 | 17.77 | 18.38 | 18.35 | 3.84% | 27,934 |
| Feb 14, 2025 | 17.84 | 17.85 | 17.25 | 17.70 | 17.67 | -2.53% | 15,369 |
| Feb 13, 2025 | 18.21 | 18.44 | 18.07 | 18.16 | 18.13 | 0.72% | 21,057 |
| Feb 12, 2025 | 18.71 | 18.71 | 17.90 | 18.03 | 18.00 | -2.86% | 25,064 |
| Feb 11, 2025 | 18.20 | 18.68 | 18.08 | 18.56 | 18.53 | 3.34% | 18,862 |
| Feb 10, 2025 | 18.19 | 18.26 | 17.93 | 17.96 | 17.93 | -4.32% | 25,532 |
| Feb 7, 2025 | 17.40 | 18.77 | 17.34 | 18.77 | 18.74 | 5.33% | 75,657 |
| Feb 6, 2025 | 17.54 | 18.06 | 17.47 | 17.82 | 17.79 | 1.60% | 56,280 |
| Feb 5, 2025 | 17.19 | 17.74 | 17.19 | 17.54 | 17.51 | -0.68% | 32,314 |
| Feb 4, 2025 | 17.24 | 17.71 | 16.86 | 17.66 | 17.63 | -1.23% | 61,625 |
| Feb 3, 2025 | 18.52 | 18.57 | 17.63 | 17.88 | 17.85 | 17.94% | 190,184 |
| Jan 31, 2025 | 14.88 | 15.30 | 14.56 | 15.16 | 15.11 | -2.57% | 75,521 |
| Jan 30, 2025 | 15.34 | 15.56 | 15.30 | 15.56 | 15.50 | -3.17% | 29,002 |
| Jan 29, 2025 | 16.20 | 16.37 | 15.84 | 16.07 | 16.01 | -1.17% | 105,454 |
| Jan 28, 2025 | 15.85 | 16.28 | 15.75 | 16.26 | 16.20 | 1.82% | 9,690 |
| Jan 27, 2025 | 16.15 | 16.41 | 15.97 | 15.97 | 15.91 | 5.55% | 152,399 |
| Jan 24, 2025 | 14.70 | 15.13 | 14.65 | 15.13 | 15.08 | -2.83% | 30,786 |
| Jan 23, 2025 | 15.61 | 15.77 | 15.31 | 15.57 | 15.51 | 0.78% | 35,328 |
| Jan 22, 2025 | 15.27 | 15.50 | 15.27 | 15.45 | 15.39 | 1.71% | 42,980 |
| Jan 21, 2025 | 15.14 | 15.37 | 14.99 | 15.19 | 15.14 | 5.83% | 34,513 |
| Jan 17, 2025 | 14.75 | 14.79 | 14.30 | 14.35 | 14.30 | -5.51% | 22,067 |
| Jan 16, 2025 | 15.30 | 15.46 | 15.03 | 15.19 | 15.14 | 3.19% | 30,892 |