ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
9.91
-0.41 (-3.97%)
At close: Jul 28, 2025, 4:00 PM
9.91
0.00 (0.00%)
After-hours: Jul 28, 2025, 8:00 PM EDT
SETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 9.79 | 10.05 | 9.72 | 9.91 | 9.91 | -3.97% | 81,452 |
| Jul 25, 2025 | 10.15 | 10.41 | 10.10 | 10.32 | 10.32 | 2.79% | 53,016 |
| Jul 24, 2025 | 10.32 | 10.39 | 9.96 | 10.04 | 10.04 | -4.11% | 78,611 |
| Jul 23, 2025 | 10.29 | 10.58 | 10.29 | 10.47 | 10.47 | 2.05% | 175,058 |
| Jul 22, 2025 | 10.19 | 10.35 | 10.05 | 10.26 | 10.26 | 1.89% | 145,192 |
| Jul 21, 2025 | 9.91 | 10.12 | 9.73 | 10.07 | 10.07 | -5.09% | 193,943 |
| Jul 18, 2025 | 10.36 | 10.69 | 10.22 | 10.61 | 10.61 | -3.98% | 199,629 |
| Jul 17, 2025 | 11.03 | 11.19 | 10.94 | 11.05 | 11.05 | -0.90% | 175,987 |
| Jul 16, 2025 | 12.01 | 12.01 | 11.15 | 11.15 | 11.15 | -11.72% | 152,259 |
| Jul 15, 2025 | 12.56 | 12.83 | 12.36 | 12.63 | 12.63 | -0.79% | 46,394 |
| Jul 14, 2025 | 12.49 | 12.78 | 12.44 | 12.73 | 12.73 | 0.39% | 24,278 |
| Jul 11, 2025 | 12.74 | 13.02 | 12.65 | 12.68 | 12.68 | -6.90% | 41,395 |
| Jul 10, 2025 | 13.75 | 13.85 | 13.49 | 13.62 | 13.62 | -1.73% | 79,394 |
| Jul 9, 2025 | 14.45 | 14.61 | 13.71 | 13.86 | 13.86 | -6.03% | 62,389 |
| Jul 8, 2025 | 14.92 | 15.06 | 14.64 | 14.75 | 14.75 | -2.64% | 13,794 |
| Jul 7, 2025 | 15.07 | 15.24 | 15.03 | 15.15 | 15.15 | 1.07% | 16,464 |
| Jul 3, 2025 | 14.79 | 14.99 | 14.58 | 14.99 | 14.99 | 1.77% | 31,017 |
| Jul 2, 2025 | 15.87 | 15.87 | 14.71 | 14.73 | 14.73 | -8.62% | 43,343 |
| Jul 1, 2025 | 15.88 | 16.17 | 15.83 | 16.12 | 16.12 | 4.68% | 21,660 |
| Jun 30, 2025 | 15.69 | 15.95 | 15.38 | 15.40 | 15.39 | -4.41% | 36,492 |
| Jun 27, 2025 | 16.01 | 16.27 | 15.87 | 16.11 | 16.10 | 0.88% | 28,042 |
| Jun 26, 2025 | 15.94 | 16.12 | 15.85 | 15.97 | 15.96 | 0.13% | 28,079 |
| Jun 25, 2025 | 15.92 | 16.22 | 15.89 | 15.95 | 15.94 | 0.25% | 30,241 |
| Jun 24, 2025 | 16.10 | 16.17 | 15.62 | 15.91 | 15.90 | -5.41% | 44,795 |
| Jun 23, 2025 | 17.29 | 17.68 | 16.79 | 16.82 | 16.81 | 4.15% | 106,929 |
| Jun 20, 2025 | 15.30 | 16.33 | 15.30 | 16.15 | 16.14 | 3.00% | 38,691 |
| Jun 18, 2025 | 15.78 | 15.78 | 15.44 | 15.68 | 15.67 | 1.62% | 28,048 |
| Jun 17, 2025 | 15.30 | 15.80 | 15.19 | 15.43 | 15.42 | 5.04% | 49,817 |
| Jun 16, 2025 | 14.99 | 14.99 | 14.59 | 14.69 | 14.68 | -5.23% | 32,730 |
| Jun 13, 2025 | 15.38 | 15.60 | 15.21 | 15.50 | 15.49 | 6.16% | 51,731 |
| Jun 12, 2025 | 14.39 | 14.62 | 14.20 | 14.60 | 14.59 | 4.29% | 51,186 |
| Jun 11, 2025 | 13.99 | 14.13 | 13.65 | 14.00 | 13.99 | -1.34% | 36,976 |
| Jun 10, 2025 | 14.29 | 14.63 | 14.03 | 14.19 | 14.18 | -7.25% | 57,295 |
| Jun 9, 2025 | 15.61 | 15.71 | 15.28 | 15.30 | 15.29 | -3.95% | 48,610 |
| Jun 6, 2025 | 15.95 | 15.95 | 15.65 | 15.93 | 15.92 | 1.66% | 111,819 |
| Jun 5, 2025 | 15.20 | 15.72 | 15.20 | 15.67 | 15.66 | 3.96% | 56,893 |
| Jun 4, 2025 | 15.16 | 15.24 | 14.80 | 15.07 | 15.06 | 0.02% | 21,655 |
| Jun 3, 2025 | 15.09 | 15.19 | 14.93 | 15.07 | 15.06 | -3.58% | 27,396 |
| Jun 2, 2025 | 15.83 | 15.87 | 15.49 | 15.63 | 15.62 | 1.23% | 40,322 |
| May 30, 2025 | 15.28 | 15.64 | 15.20 | 15.44 | 15.41 | 3.21% | 49,940 |
| May 29, 2025 | 14.71 | 15.09 | 14.71 | 14.96 | 14.93 | -0.99% | 86,158 |
| May 28, 2025 | 14.98 | 15.16 | 14.77 | 15.11 | 15.08 | 2.16% | 26,660 |
| May 27, 2025 | 14.91 | 14.99 | 14.61 | 14.79 | 14.76 | -4.58% | 32,268 |
| May 23, 2025 | 15.54 | 15.59 | 15.35 | 15.50 | 15.47 | 2.92% | 37,297 |
| May 22, 2025 | 14.99 | 15.13 | 14.79 | 15.06 | 15.03 | -4.80% | 44,490 |
| May 21, 2025 | 15.71 | 16.17 | 15.21 | 15.82 | 15.79 | -0.44% | 64,378 |
| May 20, 2025 | 16.04 | 16.26 | 15.85 | 15.89 | 15.86 | 0.51% | 53,411 |
| May 19, 2025 | 16.50 | 16.50 | 15.69 | 15.81 | 15.78 | 2.92% | 38,530 |
| May 16, 2025 | 15.31 | 15.46 | 15.24 | 15.36 | 15.33 | -2.41% | 62,584 |
| May 15, 2025 | 15.57 | 16.04 | 15.33 | 15.74 | 15.71 | 2.94% | 99,846 |