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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 21.36 | 21.49 | 20.83 | 21.31 | 21.31 | -5.22% | 19,592 |
Oct 28, 2024 | 22.26 | 22.55 | 22.15 | 22.48 | 22.48 | -1.30% | 9,894 |
Oct 25, 2024 | 22.14 | 22.88 | 22.00 | 22.78 | 22.78 | 2.89% | 23,305 |
Oct 24, 2024 | 22.27 | 22.44 | 22.13 | 22.14 | 22.14 | -1.47% | 7,265 |
Oct 23, 2024 | 21.88 | 22.83 | 21.87 | 22.47 | 22.47 | 4.90% | 35,371 |
Oct 22, 2024 | 21.48 | 21.60 | 21.41 | 21.42 | 21.42 | 1.90% | 15,327 |
Oct 21, 2024 | 20.93 | 21.20 | 20.93 | 21.02 | 21.02 | -0.85% | 24,666 |
Oct 18, 2024 | 21.52 | 21.56 | 21.03 | 21.20 | 21.20 | -2.53% | 17,096 |
Oct 17, 2024 | 21.58 | 21.86 | 21.36 | 21.75 | 21.75 | 0.93% | 65,869 |
Oct 16, 2024 | 21.44 | 21.72 | 21.26 | 21.55 | 21.55 | -0.92% | 47,365 |
Oct 15, 2024 | 21.50 | 22.08 | 20.96 | 21.75 | 21.75 | 1.21% | 17,630 |
Oct 14, 2024 | 22.12 | 22.12 | 21.28 | 21.49 | 21.49 | -6.73% | 22,919 |
Oct 11, 2024 | 23.28 | 23.32 | 22.90 | 23.04 | 23.04 | -3.96% | 19,140 |
Oct 10, 2024 | 23.74 | 24.29 | 23.53 | 23.99 | 23.99 | 2.26% | 8,559 |
Oct 9, 2024 | 23.36 | 23.50 | 22.95 | 23.46 | 23.46 | 0.99% | 11,670 |
Oct 8, 2024 | 23.21 | 23.57 | 23.08 | 23.23 | 23.23 | 0.30% | 18,934 |
Oct 7, 2024 | 22.97 | 23.38 | 22.48 | 23.16 | 23.16 | -0.39% | 18,570 |
Oct 4, 2024 | 23.85 | 23.94 | 23.23 | 23.25 | 23.25 | -3.25% | 36,745 |
Oct 3, 2024 | 24.23 | 24.50 | 23.99 | 24.03 | 24.03 | 0.42% | 18,402 |
Oct 2, 2024 | 23.38 | 23.93 | 22.95 | 23.93 | 23.93 | 5.02% | 10,546 |
Oct 1, 2024 | 21.98 | 23.02 | 21.98 | 22.79 | 22.79 | 3.91% | 20,442 |
Sep 30, 2024 | 21.64 | 22.07 | 21.64 | 21.93 | 21.86 | 4.08% | 13,088 |
Sep 27, 2024 | 21.43 | 21.51 | 20.90 | 21.07 | 21.00 | -1.86% | 16,066 |
Sep 26, 2024 | 21.70 | 21.76 | 21.35 | 21.47 | 21.40 | -3.24% | 35,100 |
Sep 25, 2024 | 21.84 | 22.19 | 21.84 | 22.19 | 22.12 | 3.32% | 8,931 |
Sep 24, 2024 | 21.50 | 21.92 | 21.48 | 21.48 | 21.41 | 0.82% | 21,459 |
Sep 23, 2024 | 21.54 | 21.57 | 21.06 | 21.30 | 21.23 | -5.07% | 12,007 |
Sep 20, 2024 | 22.52 | 22.61 | 22.16 | 22.44 | 22.37 | -3.19% | 10,943 |
Sep 19, 2024 | 23.32 | 23.60 | 22.89 | 23.18 | 23.11 | -6.46% | 25,369 |
Sep 18, 2024 | 24.95 | 25.04 | 24.39 | 24.78 | 24.70 | 1.64% | 32,034 |
Sep 17, 2024 | 24.68 | 24.72 | 23.94 | 24.38 | 24.30 | -3.37% | 31,123 |
Sep 16, 2024 | 24.98 | 25.23 | 24.93 | 25.23 | 25.15 | 6.32% | 12,770 |
Sep 13, 2024 | 24.52 | 24.54 | 23.67 | 23.73 | 23.65 | -2.75% | 7,328 |
Sep 12, 2024 | 24.57 | 24.82 | 24.36 | 24.40 | 24.32 | -0.61% | 9,541 |
Sep 11, 2024 | 24.75 | 25.22 | 24.39 | 24.55 | 24.47 | 1.53% | 34,888 |
Sep 10, 2024 | 24.65 | 24.82 | 24.17 | 24.18 | 24.10 | -1.30% | 12,028 |
Sep 9, 2024 | 24.97 | 25.40 | 24.45 | 24.50 | 24.42 | -5.82% | 34,720 |
Sep 6, 2024 | 24.35 | 26.12 | 24.35 | 26.02 | 25.93 | 5.97% | 31,986 |
Sep 5, 2024 | 24.24 | 24.64 | 24.07 | 24.55 | 24.47 | 4.16% | 24,895 |
Sep 4, 2024 | 24.17 | 24.17 | 23.37 | 23.57 | 23.49 | -0.63% | 10,913 |
Sep 3, 2024 | 23.13 | 23.81 | 23.13 | 23.72 | 23.64 | 2.60% | 35,948 |
Aug 30, 2024 | 23.00 | 23.89 | 22.91 | 23.12 | 22.99 | 1.00% | 26,703 |
Aug 29, 2024 | 22.51 | 22.98 | 22.29 | 22.89 | 22.76 | -1.08% | 10,951 |
Aug 28, 2024 | 22.97 | 23.46 | 22.93 | 23.14 | 23.01 | 2.89% | 19,647 |
Aug 27, 2024 | 22.16 | 22.62 | 22.15 | 22.49 | 22.36 | 3.88% | 26,283 |
Aug 26, 2024 | 21.27 | 21.70 | 21.27 | 21.65 | 21.52 | 2.52% | 12,113 |
Aug 23, 2024 | 21.90 | 22.05 | 21.10 | 21.12 | 21.00 | -5.55% | 17,838 |
Aug 22, 2024 | 22.22 | 22.45 | 22.22 | 22.36 | 22.23 | 1.86% | 6,816 |
Aug 21, 2024 | 22.61 | 22.61 | 21.95 | 21.95 | 21.82 | -1.88% | 6,111 |
Aug 20, 2024 | 22.01 | 22.69 | 21.98 | 22.37 | 22.24 | 0.31% | 29,881 |
Aug 19, 2024 | 22.48 | 22.59 | 22.29 | 22.30 | 22.17 | 0.77% | 13,338 |
Aug 16, 2024 | 22.29 | 22.58 | 22.11 | 22.13 | 22.00 | -3.32% | 20,037 |
Aug 15, 2024 | 21.94 | 23.05 | 21.94 | 22.89 | 22.76 | 4.75% | 24,147 |
Aug 14, 2024 | 21.45 | 22.07 | 21.45 | 21.85 | 21.72 | 1.49% | 9,070 |
Aug 13, 2024 | 22.15 | 22.15 | 21.37 | 21.53 | 21.41 | -1.87% | 15,355 |
Aug 12, 2024 | 21.76 | 22.31 | 21.50 | 21.94 | 21.81 | -2.45% | 44,164 |
Aug 9, 2024 | 22.32 | 22.82 | 22.03 | 22.49 | 22.36 | -0.66% | 36,558 |
Aug 8, 2024 | 23.79 | 23.97 | 22.26 | 22.64 | 22.51 | -9.73% | 40,146 |
Aug 7, 2024 | 23.93 | 25.12 | 23.93 | 25.08 | 24.93 | 5.82% | 19,339 |
Aug 6, 2024 | 24.04 | 24.24 | 23.09 | 23.70 | 23.56 | -3.15% | 24,627 |
Aug 5, 2024 | 26.02 | 26.03 | 23.79 | 24.47 | 24.33 | 19.66% | 108,169 |
Aug 2, 2024 | 19.50 | 20.53 | 19.35 | 20.45 | 20.33 | 4.34% | 25,350 |
Aug 1, 2024 | 19.33 | 19.85 | 19.31 | 19.60 | 19.49 | 3.70% | 38,746 |
Jul 31, 2024 | 18.50 | 18.96 | 18.47 | 18.90 | 18.73 | 0.11% | 15,593 |
Jul 30, 2024 | 18.46 | 18.88 | 18.46 | 18.88 | 18.71 | 1.40% | 5,256 |
Jul 29, 2024 | 18.33 | 18.76 | 18.30 | 18.62 | 18.45 | -0.96% | 26,794 |
Jul 26, 2024 | 19.09 | 19.09 | 18.77 | 18.80 | 18.63 | -5.09% | 43,630 |
Jul 25, 2024 | 19.57 | 19.86 | 19.47 | 19.81 | 19.63 | 7.41% | 99,252 |
Jul 24, 2024 | 17.89 | 18.44 | 17.89 | 18.44 | 18.27 | 2.46% | 18,133 |
Jul 23, 2024 | 18.06 | 18.22 | 17.79 | 18.00 | 17.84 | 1.47% | 21,814 |
Jul 22, 2024 | 17.75 | 17.99 | 17.67 | 17.74 | 17.58 | 0.91% | 10,692 |
Jul 19, 2024 | 18.21 | 18.21 | 17.50 | 17.58 | 17.42 | -3.44% | 9,251 |
Jul 18, 2024 | 17.83 | 18.33 | 17.83 | 18.21 | 18.04 | 0.42% | 6,011 |
Jul 17, 2024 | 17.98 | 18.35 | 17.87 | 18.13 | 17.96 | 1.63% | 15,778 |
Jul 16, 2024 | 18.20 | 18.23 | 17.71 | 17.84 | 17.68 | -1.65% | 26,093 |
Jul 15, 2024 | 18.56 | 18.56 | 18.14 | 18.14 | 17.97 | -9.75% | 20,301 |
Jul 12, 2024 | 20.13 | 20.13 | 19.94 | 20.10 | 19.92 | -0.20% | 5,219 |
Jul 11, 2024 | 19.73 | 20.19 | 19.68 | 20.14 | 19.96 | -0.10% | 12,307 |
Jul 10, 2024 | 20.21 | 20.28 | 19.92 | 20.16 | 19.98 | -1.27% | 19,680 |
Jul 9, 2024 | 20.39 | 20.53 | 20.37 | 20.42 | 20.23 | -1.87% | 6,759 |
Jul 8, 2024 | 20.51 | 21.53 | 20.51 | 20.81 | 20.62 | -0.72% | 36,061 |
Jul 5, 2024 | 21.04 | 21.25 | 20.87 | 20.96 | 20.77 | 9.97% | 26,507 |
Jul 3, 2024 | 19.13 | 19.13 | 19.05 | 19.06 | 18.89 | 2.92% | 4,570 |
Jul 2, 2024 | 18.35 | 18.54 | 18.35 | 18.52 | 18.35 | 1.95% | 8,661 |
Jul 1, 2024 | 18.18 | 18.31 | 18.11 | 18.17 | 18.00 | -3.53% | 12,915 |
Jun 28, 2024 | 18.36 | 18.84 | 18.34 | 18.83 | 18.58 | 2.62% | 4,450 |
Jun 27, 2024 | 18.33 | 18.40 | 18.22 | 18.35 | 18.11 | -1.34% | 9,636 |
Jun 26, 2024 | 18.76 | 18.99 | 18.59 | 18.60 | 18.36 | 0.54% | 24,459 |
Jun 25, 2024 | 18.77 | 18.82 | 18.48 | 18.50 | 18.26 | -3.95% | 13,171 |
Jun 24, 2024 | 19.13 | 19.45 | 19.10 | 19.26 | 19.01 | 6.82% | 9,655 |
Jun 21, 2024 | 18.30 | 18.35 | 18.03 | 18.03 | 17.79 | 0.39% | 26,028 |
Jun 20, 2024 | 17.91 | 18.29 | 17.91 | 17.96 | 17.73 | -3.34% | 96,440 |
Jun 18, 2024 | 18.78 | 18.83 | 18.49 | 18.58 | 18.34 | 3.63% | 45,044 |
Jun 17, 2024 | 18.08 | 18.29 | 17.85 | 17.93 | 17.70 | -4.22% | 29,064 |
Jun 14, 2024 | 18.16 | 18.88 | 18.12 | 18.72 | 18.48 | 2.24% | 8,327 |
Jun 13, 2024 | 18.29 | 18.52 | 18.29 | 18.31 | 18.07 | 1.22% | 2,357 |
Jun 12, 2024 | 17.58 | 18.15 | 17.48 | 18.09 | 17.85 | -0.93% | 16,618 |
Jun 11, 2024 | 18.00 | 18.53 | 18.00 | 18.26 | 18.02 | 4.88% | 59,055 |
Jun 10, 2024 | 17.32 | 17.42 | 17.21 | 17.41 | 17.18 | 0.87% | 26,391 |
Jun 7, 2024 | 16.76 | 17.77 | 16.64 | 17.26 | 17.03 | 2.68% | 41,092 |