ProShares Short Ether ETF (SETH)

SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	55.55	56.02	55.07	55.65	55.65	-6.89%	111,884
Jun 5, 2026	57.04	60.65	56.74	59.77	59.77	11.12%	136,898
Jun 4, 2026	54.16	54.33	53.14	53.79	53.79	1.55%	51,457
Jun 3, 2026	51.27	53.00	51.06	52.97	52.97	5.62%	51,631
Jun 2, 2026	48.56	50.57	48.50	50.15	50.15	4.65%	65,101
Jun 1, 2026	48.56	48.98	47.91	47.92	47.92	0.74%	60,779
May 29, 2026	49.32	49.60	47.93	48.62	47.57	-0.16%	49,169
May 28, 2026	49.47	49.73	48.41	48.70	47.64	1.93%	136,908
May 27, 2026	47.56	48.00	47.39	47.78	46.74	0.73%	29,937
May 26, 2026	46.44	47.62	45.82	47.43	46.40	-0.30%	81,249
May 22, 2026	46.22	47.67	46.11	47.58	46.54	3.83%	22,546
May 21, 2026	46.40	46.62	45.57	45.82	44.83	-0.19%	28,574
May 20, 2026	46.24	46.42	45.82	45.91	44.91	-1.28%	14,942
May 19, 2026	46.61	46.75	46.25	46.50	45.49	0.50%	30,553
May 18, 2026	45.89	47.11	45.89	46.27	45.27	4.58%	52,351
May 15, 2026	43.89	44.55	43.89	44.24	43.29	3.44%	29,867
May 14, 2026	43.60	43.81	42.45	42.77	41.84	-2.08%	7,552
May 13, 2026	43.23	43.89	43.16	43.68	42.73	1.38%	19,173
May 12, 2026	43.11	43.53	43.05	43.09	42.15	2.41%	21,437
May 11, 2026	42.31	42.66	41.99	42.07	41.16	-0.99%	20,339
May 8, 2026	43.25	43.30	42.40	42.49	41.57	-0.96%	13,194
May 7, 2026	42.33	43.09	42.33	42.90	41.97	2.44%	51,523
May 6, 2026	41.24	42.00	41.24	41.88	40.97	0.91%	17,468
May 5, 2026	41.05	41.55	41.05	41.50	40.60	-0.56%	54,321
May 4, 2026	42.03	42.09	41.33	41.73	40.83	-2.24%	64,822
May 1, 2026	42.54	42.70	42.28	42.69	41.77	-1.94%	18,105
Apr 30, 2026	44.11	44.34	43.95	44.07	42.59	-1.37%	25,069
Apr 29, 2026	43.26	44.88	43.24	44.68	43.18	3.27%	22,710
Apr 28, 2026	43.93	44.12	43.26	43.26	41.82	-0.72%	26,398
Apr 27, 2026	43.04	43.97	42.78	43.58	42.12	1.47%	36,015
Apr 24, 2026	42.95	43.30	42.88	42.95	41.51	-0.28%	21,477
Apr 23, 2026	42.91	43.50	42.60	43.07	41.63	3.66%	27,374
Apr 22, 2026	41.29	41.74	41.10	41.55	40.16	-4.37%	43,908
Apr 21, 2026	43.30	43.65	42.85	43.45	42.00	1.47%	35,194
Apr 20, 2026	43.03	43.56	42.73	42.82	41.39	4.06%	55,772
Apr 17, 2026	41.58	41.68	40.57	41.15	39.77	-3.04%	71,816
Apr 16, 2026	42.62	43.50	42.33	42.44	41.02	0.90%	54,251
Apr 15, 2026	42.94	43.14	41.90	42.06	40.65	-2.84%	51,816
Apr 14, 2026	42.08	43.38	41.50	43.29	41.84	-2.06%	114,583
Apr 13, 2026	45.70	45.85	44.15	44.20	42.72	-0.47%	81,328
Apr 10, 2026	45.06	45.25	44.32	44.41	42.92	-1.53%	33,746
Apr 9, 2026	45.90	46.28	44.96	45.10	43.59	-0.35%	49,515
Apr 8, 2026	44.07	45.73	44.01	45.26	43.75	-4.60%	60,350
Apr 7, 2026	48.16	48.61	47.40	47.44	45.85	1.41%	113,033
Apr 6, 2026	46.77	47.20	46.22	46.78	45.21	-3.84%	62,373
Apr 2, 2026	49.71	49.72	48.47	48.65	47.02	3.69%	59,653
Apr 1, 2026	47.11	47.65	46.40	46.92	45.35	-2.21%	59,279
Mar 31, 2026	50.06	50.56	48.53	49.13	46.37	-3.61%	64,697
Mar 30, 2026	49.68	51.19	49.51	50.97	48.11	-1.66%	64,045
Mar 27, 2026	51.80	52.30	51.59	51.83	48.92	2.80%	46,143

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.