ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
8.96
+0.10 (1.13%)
Oct 17, 2025, 4:00 PM EDT - Market closed
SETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.41 | 0.84% | 213,086 |
| Sep 29, 2025 | 8.52 | 8.52 | 8.31 | 8.34 | 8.34 | -4.03% | 266,800 |
| Sep 26, 2025 | 8.97 | 8.97 | 8.59 | 8.69 | 8.69 | -3.23% | 335,546 |
| Sep 25, 2025 | 8.79 | 9.16 | 8.74 | 8.98 | 8.98 | 6.15% | 782,724 |
| Sep 24, 2025 | 8.43 | 8.47 | 8.36 | 8.46 | 8.46 | -0.24% | 84,213 |
| Sep 23, 2025 | 8.39 | 8.51 | 8.36 | 8.48 | 8.48 | -0.24% | 199,345 |
| Sep 22, 2025 | 8.40 | 8.52 | 8.35 | 8.50 | 8.50 | 6.78% | 359,446 |
| Sep 19, 2025 | 7.82 | 7.96 | 7.79 | 7.96 | 7.96 | 3.24% | 140,773 |
| Sep 18, 2025 | 7.72 | 7.75 | 7.62 | 7.71 | 7.71 | -1.53% | 166,783 |
| Sep 17, 2025 | 7.86 | 7.99 | 7.80 | 7.83 | 7.83 | -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 | 7.87 | 4.10% | 270,227 |
| Sep 12, 2025 | 7.85 | 7.88 | 7.56 | 7.56 | 7.56 | -5.62% | 261,033 |
| Sep 11, 2025 | 8.06 | 8.08 | 7.99 | 8.01 | 8.01 | -2.55% | 238,173 |
| Sep 10, 2025 | 8.13 | 8.27 | 7.96 | 8.22 | 8.22 | -0.60% | 218,078 |
| Sep 9, 2025 | 8.19 | 8.31 | 8.14 | 8.27 | 8.27 | -0.12% | 219,840 |
| Sep 8, 2025 | 8.18 | 8.29 | 8.09 | 8.28 | 8.28 | 0.98% | 307,525 |
| Sep 5, 2025 | 7.93 | 8.36 | 7.92 | 8.20 | 8.20 | -1.20% | 867,156 |
| Sep 4, 2025 | 8.09 | 8.34 | 8.07 | 8.30 | 8.30 | 4.67% | 459,377 |
| Sep 3, 2025 | 8.15 | 8.15 | 7.91 | 7.93 | 7.93 | -4.92% | 349,580 |
| Sep 2, 2025 | 8.29 | 8.37 | 8.11 | 8.34 | 8.34 | 1.46% | 393,578 |
| Aug 29, 2025 | 8.12 | 8.35 | 8.12 | 8.22 | 8.21 | 2.37% | 820,231 |
| Aug 28, 2025 | 7.76 | 8.04 | 7.74 | 8.03 | 8.02 | 2.95% | 261,719 |
| Aug 27, 2025 | 7.75 | 7.85 | 7.65 | 7.80 | 7.79 | 0.65% | 239,813 |
| Aug 26, 2025 | 7.96 | 8.04 | 7.74 | 7.75 | 7.74 | -3.97% | 436,626 |
| Aug 25, 2025 | 7.72 | 8.08 | 7.67 | 8.07 | 8.06 | 8.61% | 624,576 |
| Aug 22, 2025 | 8.63 | 8.65 | 7.39 | 7.43 | 7.42 | -14.50% | 1,276,564 |
| Aug 21, 2025 | 8.61 | 8.74 | 8.50 | 8.69 | 8.68 | 2.72% | 361,609 |
| Aug 20, 2025 | 8.80 | 8.98 | 8.43 | 8.46 | 8.45 | -5.05% | 525,726 |
| Aug 19, 2025 | 8.55 | 8.96 | 8.51 | 8.91 | 8.90 | 5.19% | 534,097 |
| Aug 18, 2025 | 8.48 | 8.62 | 8.43 | 8.47 | 8.46 | 0.83% | 190,563 |
| Aug 15, 2025 | 7.98 | 8.43 | 7.97 | 8.40 | 8.39 | 3.45% | 546,680 |
| Aug 14, 2025 | 8.15 | 8.22 | 7.86 | 8.12 | 8.11 | 3.97% | 736,137 |
| Aug 13, 2025 | 7.84 | 8.02 | 7.77 | 7.81 | 7.80 | -4.76% | 395,540 |
| Aug 12, 2025 | 8.40 | 8.54 | 8.19 | 8.20 | 8.19 | -6.07% | 499,427 |
| Aug 11, 2025 | 8.89 | 8.91 | 8.48 | 8.73 | 8.72 | -4.90% | 259,367 |
| Aug 8, 2025 | 9.53 | 9.55 | 9.16 | 9.18 | 9.17 | -4.67% | 295,555 |