ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
9.51
-0.49 (-4.90%)
Nov 7, 2025, 4:00 PM EST - Market closed
SETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.24 | 10.34 | 9.48 | 9.51 | 9.51 | -4.90% | 876,206 |
| Nov 6, 2025 | 9.84 | 10.15 | 9.82 | 10.00 | 10.00 | 4.49% | 933,598 |
| Nov 5, 2025 | 9.94 | 10.00 | 9.48 | 9.57 | 9.57 | -7.45% | 966,632 |
| Nov 4, 2025 | 9.61 | 10.57 | 9.37 | 10.34 | 10.34 | 10.23% | 1,541,199 |
| Nov 3, 2025 | 9.06 | 9.44 | 9.02 | 9.38 | 9.38 | 7.82% | 770,036 |
| Oct 31, 2025 | 8.77 | 8.90 | 8.66 | 8.70 | 8.70 | -5.43% | 465,526 |
| Oct 30, 2025 | 8.91 | 9.22 | 8.90 | 9.20 | 9.20 | 5.63% | 589,786 |
| Oct 29, 2025 | 8.49 | 8.84 | 8.44 | 8.71 | 8.71 | 3.32% | 532,404 |
| Oct 28, 2025 | 8.21 | 8.44 | 8.14 | 8.43 | 8.43 | 4.07% | 282,790 |
| Oct 27, 2025 | 8.20 | 8.27 | 8.02 | 8.10 | 8.10 | -6.90% | 792,740 |
| Oct 24, 2025 | 8.62 | 8.85 | 8.61 | 8.70 | 8.70 | -1.81% | 324,253 |
| Oct 23, 2025 | 8.91 | 9.00 | 8.69 | 8.86 | 8.86 | -1.66% | 408,261 |
| Oct 22, 2025 | 8.90 | 9.05 | 8.84 | 9.01 | 9.01 | 5.01% | 746,694 |
| Oct 21, 2025 | 8.84 | 8.89 | 8.33 | 8.58 | 8.58 | -0.23% | 1,068,045 |
| Oct 20, 2025 | 8.50 | 8.75 | 8.44 | 8.60 | 8.60 | -4.02% | 691,734 |
| Oct 17, 2025 | 9.08 | 9.23 | 8.92 | 8.96 | 8.96 | 1.13% | 1,229,258 |
| Oct 16, 2025 | 8.49 | 8.92 | 8.43 | 8.86 | 8.86 | 2.90% | 1,341,229 |
| Oct 15, 2025 | 8.43 | 8.73 | 8.37 | 8.61 | 8.61 | 2.99% | 1,003,334 |
| Oct 14, 2025 | 8.66 | 8.74 | 8.27 | 8.36 | 8.36 | 3.59% | 856,948 |
| Oct 13, 2025 | 8.42 | 8.45 | 8.04 | 8.07 | 8.07 | -6.60% | 681,889 |
| Oct 10, 2025 | 7.96 | 8.73 | 7.90 | 8.64 | 8.64 | 7.73% | 2,042,685 |
| Oct 9, 2025 | 7.91 | 8.14 | 7.91 | 8.02 | 8.02 | 4.02% | 726,023 |
| Oct 8, 2025 | 7.76 | 7.83 | 7.62 | 7.71 | 7.71 | -0.39% | 1,015,964 |
| Oct 7, 2025 | 7.32 | 7.79 | 7.30 | 7.74 | 7.74 | 5.02% | 988,143 |
| Oct 6, 2025 | 7.59 | 7.60 | 7.35 | 7.37 | 7.37 | -4.41% | 542,490 |
| Oct 3, 2025 | 7.75 | 7.86 | 7.59 | 7.71 | 7.71 | -0.64% | 251,525 |
| Oct 2, 2025 | 7.94 | 8.03 | 7.71 | 7.76 | 7.76 | -3.72% | 380,206 |
| Oct 1, 2025 | 8.12 | 8.16 | 8.03 | 8.06 | 8.06 | -4.16% | 296,594 |
| Sep 30, 2025 | 8.41 | 8.54 | 8.39 | 8.41 | 8.40 | 0.84% | 213,086 |
| Sep 29, 2025 | 8.52 | 8.52 | 8.31 | 8.34 | 8.33 | -4.03% | 266,800 |
| Sep 26, 2025 | 8.97 | 8.97 | 8.59 | 8.69 | 8.68 | -3.23% | 335,546 |
| Sep 25, 2025 | 8.79 | 9.16 | 8.74 | 8.98 | 8.97 | 6.15% | 782,724 |
| Sep 24, 2025 | 8.43 | 8.47 | 8.36 | 8.46 | 8.45 | -0.24% | 84,213 |
| Sep 23, 2025 | 8.39 | 8.51 | 8.36 | 8.48 | 8.47 | -0.24% | 199,345 |
| Sep 22, 2025 | 8.40 | 8.52 | 8.35 | 8.50 | 8.49 | 6.78% | 359,446 |
| Sep 19, 2025 | 7.82 | 7.96 | 7.79 | 7.96 | 7.95 | 3.24% | 140,773 |
| Sep 18, 2025 | 7.72 | 7.75 | 7.62 | 7.71 | 7.70 | -1.53% | 166,783 |
| Sep 17, 2025 | 7.86 | 7.99 | 7.80 | 7.83 | 7.82 | -0.45% | 215,065 |
| Sep 16, 2025 | 7.85 | 7.99 | 7.83 | 7.87 | 7.86 | -0.06% | 254,990 |
| Sep 15, 2025 | 7.80 | 7.91 | 7.78 | 7.87 | 7.86 | 4.10% | 270,227 |
| Sep 12, 2025 | 7.85 | 7.88 | 7.56 | 7.56 | 7.55 | -5.62% | 261,033 |
| Sep 11, 2025 | 8.06 | 8.08 | 7.99 | 8.01 | 8.00 | -2.55% | 238,173 |
| Sep 10, 2025 | 8.13 | 8.27 | 7.96 | 8.22 | 8.21 | -0.60% | 218,078 |
| Sep 9, 2025 | 8.19 | 8.31 | 8.14 | 8.27 | 8.26 | -0.12% | 219,840 |
| Sep 8, 2025 | 8.18 | 8.29 | 8.09 | 8.28 | 8.27 | 0.98% | 307,525 |
| Sep 5, 2025 | 7.93 | 8.36 | 7.92 | 8.20 | 8.19 | -1.20% | 867,156 |
| Sep 4, 2025 | 8.09 | 8.34 | 8.07 | 8.30 | 8.29 | 4.67% | 459,377 |
| Sep 3, 2025 | 8.15 | 8.15 | 7.91 | 7.93 | 7.92 | -4.92% | 349,580 |
| Sep 2, 2025 | 8.29 | 8.37 | 8.11 | 8.34 | 8.33 | 1.46% | 393,578 |
| Aug 29, 2025 | 8.12 | 8.35 | 8.12 | 8.22 | 8.20 | 2.37% | 820,231 |