Skip to main content
ProShares Short Ether ETF (SETH)
NYSEARCA: SETH · Real-Time Price · USD
16.11
+0.14 (0.88%)
Jun 27, 2025, 4:00 PM - Market closed

SETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.0116.2715.8716.1116.110.88%28,042
Jun 26, 202515.9416.1215.8515.9715.970.13%28,079
Jun 25, 202515.9216.2215.8915.9515.950.25%30,241
Jun 24, 202516.1016.1715.6215.9115.91-5.41%44,795
Jun 23, 202517.2917.6816.7916.8216.824.15%106,929
Jun 20, 202515.3016.3315.3016.1516.153.00%38,691
Jun 18, 202515.7815.7815.4415.6815.681.62%28,048
Jun 17, 202515.3015.8015.1915.4315.435.04%49,817
Jun 16, 202514.9914.9914.5914.6914.69-5.23%32,730
Jun 13, 202515.3815.6015.2115.5015.506.16%51,731
Jun 12, 202514.3914.6214.2014.6014.604.29%51,186
Jun 11, 202513.9914.1313.6514.0014.00-1.34%36,976
Jun 10, 202514.2914.6314.0314.1914.19-7.25%57,295
Jun 9, 202515.6115.7115.2815.3015.30-3.95%48,610
Jun 6, 202515.9515.9515.6515.9315.931.66%111,819
Jun 5, 202515.2015.7215.2015.6715.673.96%56,893
Jun 4, 202515.1615.2414.8015.0715.070.02%21,655
Jun 3, 202515.0915.1914.9315.0715.07-3.58%27,396
Jun 2, 202515.8315.8715.4915.6315.631.23%40,322
May 30, 202515.2815.6415.2015.4415.423.21%49,940
May 29, 202514.7115.0914.7114.9614.94-0.99%86,158
May 28, 202514.9815.1614.7715.1115.092.16%26,660
May 27, 202514.9114.9914.6114.7914.77-4.58%32,268
May 23, 202515.5415.5915.3515.5015.482.92%37,297
May 22, 202514.9915.1314.7915.0615.04-4.80%44,490
May 21, 202515.7116.1715.2115.8215.80-0.44%64,378
May 20, 202516.0416.2615.8515.8915.870.51%53,411
May 19, 202516.5016.5015.6915.8115.792.92%38,530
May 16, 202515.3115.4615.2415.3615.34-2.41%62,584
May 15, 202515.5716.0415.3315.7415.722.94%99,846
May 14, 202515.2815.6015.2215.2915.273.31%54,534
May 13, 202515.7915.8914.6714.8014.78-9.48%55,164
May 12, 202515.6616.6615.5816.3516.33-5.33%68,586
May 9, 202517.2017.8216.8717.2717.25-10.19%133,443
May 8, 202521.2221.2219.0619.2319.21-18.17%53,624
May 7, 202523.0723.5422.9323.5023.47-0.38%12,087
May 6, 202523.9724.0423.5723.5923.561.72%12,700
May 5, 202523.3623.4823.1023.1923.161.71%16,372
May 2, 202522.9022.9822.5922.8022.770.16%18,206
May 1, 202522.9423.0522.4822.7622.74-4.39%19,250
Apr 30, 202524.0624.4723.8123.8123.512.10%10,148
Apr 29, 202523.4123.4523.2023.3223.02-1.40%22,120
Apr 28, 202523.6724.2023.5923.6523.350.64%21,170
Apr 25, 202524.0124.0323.3123.5023.20-2.45%10,976
Apr 24, 202524.1924.2323.9024.0923.781.35%14,905
Apr 23, 202523.3424.0823.2323.7723.47-4.84%74,429
Apr 22, 202526.2126.2124.6324.9824.66-8.30%45,921
Apr 21, 202526.3027.3926.0527.2426.890.44%18,793
Apr 17, 202526.8227.1226.5327.1226.770.67%10,426
Apr 16, 202527.2127.7326.8226.9426.600.97%22,008