ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
50.64
+0.19 (0.38%)
At close: Mar 12, 2026, 4:00 PM EDT
50.64
0.00 (0.00%)
After-hours: Mar 12, 2026, 8:00 PM EDT
SETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 51.05 | 51.42 | 50.32 | 50.64 | 50.64 | 0.38% | 39,446 |
| Mar 11, 2026 | 51.29 | 51.48 | 50.36 | 50.45 | 50.45 | -2.11% | 39,510 |
| Mar 10, 2026 | 51.11 | 51.99 | 50.30 | 51.54 | 51.54 | -0.04% | 30,024 |
| Mar 9, 2026 | 52.11 | 52.27 | 51.17 | 51.56 | 51.56 | -2.81% | 54,738 |
| Mar 6, 2026 | 52.28 | 53.67 | 52.28 | 53.05 | 53.05 | 5.51% | 39,103 |
| Mar 5, 2026 | 49.71 | 51.18 | 49.53 | 50.28 | 50.28 | 2.70% | 59,692 |
| Mar 4, 2026 | 50.94 | 51.25 | 47.98 | 48.96 | 48.96 | -8.79% | 85,510 |
| Mar 3, 2026 | 54.11 | 55.00 | 52.89 | 53.68 | 53.68 | 2.93% | 43,388 |
| Mar 2, 2026 | 55.05 | 55.05 | 50.89 | 52.15 | 52.15 | -9.57% | 48,548 |
| Feb 27, 2026 | 56.85 | 58.04 | 56.69 | 57.67 | 55.48 | 4.99% | 63,715 |
| Feb 26, 2026 | 53.75 | 56.13 | 53.54 | 54.93 | 52.84 | 2.75% | 113,859 |
| Feb 25, 2026 | 56.92 | 57.20 | 53.28 | 53.46 | 51.43 | -11.72% | 112,585 |
| Feb 24, 2026 | 62.10 | 62.40 | 60.46 | 60.56 | 58.26 | -0.03% | 41,355 |
| Feb 23, 2026 | 58.91 | 61.01 | 58.91 | 60.58 | 58.28 | 5.60% | 50,949 |
| Feb 20, 2026 | 58.22 | 58.29 | 57.01 | 57.37 | 55.19 | -1.10% | 63,407 |
| Feb 19, 2026 | 58.65 | 59.17 | 57.93 | 58.01 | 55.81 | -0.63% | 22,498 |
| Feb 18, 2026 | 57.58 | 58.59 | 56.30 | 58.38 | 56.16 | 2.94% | 105,356 |
| Feb 17, 2026 | 56.82 | 57.98 | 56.32 | 56.71 | 54.55 | 2.60% | 34,725 |
| Feb 13, 2026 | 57.47 | 57.49 | 54.62 | 55.28 | 53.17 | -6.91% | 84,817 |
| Feb 12, 2026 | 57.14 | 59.60 | 57.01 | 59.38 | 57.12 | 2.20% | 57,179 |
| Feb 11, 2026 | 57.17 | 59.60 | 57.08 | 58.10 | 55.89 | 2.78% | 122,190 |
| Feb 10, 2026 | 56.20 | 56.97 | 55.71 | 56.53 | 54.38 | 5.35% | 34,819 |
| Feb 9, 2026 | 56.44 | 56.67 | 53.33 | 53.66 | 51.62 | -3.35% | 42,692 |
| Feb 6, 2026 | 58.91 | 58.91 | 54.35 | 55.52 | 53.41 | -10.23% | 174,608 |
| Feb 5, 2026 | 56.60 | 62.82 | 55.92 | 61.85 | 59.50 | 14.22% | 315,446 |
| Feb 4, 2026 | 53.44 | 56.30 | 53.14 | 54.15 | 52.09 | 5.62% | 176,373 |
| Feb 3, 2026 | 51.38 | 55.34 | 51.02 | 51.27 | 49.32 | 0.95% | 165,616 |
| Feb 2, 2026 | 50.81 | 50.98 | 49.63 | 50.79 | 48.86 | 11.60% | 97,885 |
| Jan 30, 2026 | 44.71 | 46.06 | 44.24 | 45.51 | 43.20 | 4.50% | 70,369 |
| Jan 29, 2026 | 42.05 | 44.14 | 41.95 | 43.55 | 41.34 | 6.90% | 73,224 |
| Jan 28, 2026 | 40.55 | 41.01 | 40.41 | 40.74 | 38.67 | 0.34% | 18,854 |
| Jan 27, 2026 | 41.91 | 42.26 | 40.52 | 40.60 | 38.54 | -4.22% | 35,885 |
| Jan 26, 2026 | 42.58 | 42.62 | 41.70 | 42.39 | 40.24 | 1.39% | 48,868 |
| Jan 23, 2026 | 41.73 | 42.42 | 40.74 | 41.81 | 39.69 | - | 29,146 |
| Jan 22, 2026 | 41.30 | 42.12 | 41.30 | 41.81 | 39.69 | 3.01% | 35,835 |
| Jan 21, 2026 | 41.33 | 42.68 | 40.13 | 40.59 | 38.53 | -0.71% | 153,534 |
| Jan 20, 2026 | 40.20 | 41.17 | 40.05 | 40.88 | 38.81 | 8.72% | 71,068 |
| Jan 16, 2026 | 37.26 | 38.02 | 37.26 | 37.60 | 35.69 | -0.08% | 44,741 |
| Jan 15, 2026 | 36.70 | 37.72 | 36.67 | 37.63 | 35.72 | 3.15% | 44,973 |
| Jan 14, 2026 | 37.15 | 37.26 | 36.36 | 36.48 | 34.63 | -5.81% | 65,480 |
| Jan 13, 2026 | 39.31 | 39.60 | 38.54 | 38.73 | 36.76 | -3.33% | 41,830 |
| Jan 12, 2026 | 40.47 | 40.47 | 39.62 | 40.06 | 38.03 | -1.01% | 24,876 |
| Jan 9, 2026 | 40.16 | 40.62 | 39.55 | 40.47 | 38.42 | 1.10% | 29,783 |
| Jan 8, 2026 | 40.38 | 40.61 | 39.62 | 40.03 | 38.00 | 1.11% | 75,942 |
| Jan 7, 2026 | 38.91 | 39.71 | 38.86 | 39.59 | 37.58 | 3.26% | 59,462 |
| Jan 6, 2026 | 37.51 | 38.97 | 37.50 | 38.34 | 36.39 | 0.25% | 63,409 |
| Jan 5, 2026 | 39.35 | 39.49 | 38.08 | 38.25 | 36.30 | -3.88% | 79,291 |
| Jan 2, 2026 | 40.99 | 41.13 | 39.44 | 39.79 | 37.77 | -5.15% | 145,505 |
| Dec 31, 2025 | 41.33 | 42.10 | 41.33 | 41.95 | 39.82 | -0.47% | 33,397 |
| Dec 30, 2025 | 41.96 | 42.30 | 41.44 | 42.15 | 40.01 | -0.94% | 48,972 |