ProShares Short Ether ETF (SETH)

NYSEARCA: SETH · Real-Time Price · USD

50.28

+1.32 (2.70%)

At close: Mar 5, 2026, 4:00 PM EST

50.28

0.00 (0.00%)

After-hours: Mar 5, 2026, 4:10 PM EST

SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	49.71	51.06	49.53	50.67	-	3.49%	35,139
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
Dec 29, 2025	42.50	42.73	42.02	42.55	40.39	0.12%	29,300
Dec 26, 2025	41.82	43.05	41.82	42.50	40.34	0.28%	63,014
Dec 24, 2025	42.47	42.96	42.22	42.38	40.23	0.98%	45,074
Dec 23, 2025	42.28	42.91	41.84	41.97	39.79	0.33%	44,497
Dec 22, 2025	40.65	42.00	40.48	41.83	39.66	0.63%	104,325
Dec 19, 2025	42.09	42.46	41.17	41.57	39.41	-7.64%	187,584
Dec 18, 2025	42.16	45.06	41.68	45.01	42.67	1.35%	207,552
Dec 17, 2025	42.68	44.77	41.39	44.41	42.10	4.40%	210,837
Dec 16, 2025	42.76	43.06	42.18	42.54	40.33	-0.72%	86,815
Dec 15, 2025	40.16	43.26	40.10	42.85	40.62	4.99%	180,703
Dec 12, 2025	38.86	41.17	38.86	40.81	38.69	4.64%	97,337
Dec 11, 2025	39.55	39.86	38.93	39.00	36.98	3.97%	71,560
Dec 10, 2025	37.88	38.11	36.52	37.51	35.56	-0.95%	113,314
Dec 9, 2025	40.66	40.79	36.96	37.87	35.90	-6.12%	183,141
Dec 8, 2025	40.19	41.05	39.77	40.34	38.25	-3.79%	41,219
Dec 5, 2025	40.84	42.27	40.28	41.93	39.75	3.97%	65,423
Dec 4, 2025	39.74	41.27	39.35	40.33	38.24	-0.17%	68,504
Dec 3, 2025	41.22	41.52	40.15	40.40	38.30	-5.21%	168,982
Dec 2, 2025	44.70	44.75	41.77	42.62	40.41	-8.07%	155,570
Dec 1, 2025	45.47	46.90	45.29	46.36	43.95	9.03%	117,459
Nov 28, 2025	41.74	42.75	41.70	42.52	40.30	-0.19%	59,348
Nov 26, 2025	43.99	44.28	42.28	42.60	40.38	-3.14%	107,957
Nov 25, 2025	44.27	45.05	43.57	43.98	41.69	1.38%	119,181
Nov 24, 2025	46.40	46.53	43.15	43.38	41.12	-8.50%	211,216
Nov 21, 2025	47.62	48.39	46.26	47.41	44.94	3.20%	237,742
Nov 20, 2025	43.20	46.48	43.20	45.94	43.54	3.75%	147,865
Nov 19, 2025	43.16	45.20	42.06	44.28	41.97	5.83%	182,529
Nov 18, 2025	42.84	43.12	41.06	41.84	39.66	-4.04%	148,600
Nov 17, 2025	41.96	44.16	40.84	43.60	41.33	4.41%	233,587
Nov 14, 2025	41.88	42.12	40.20	41.76	39.58	0.77%	308,719
Nov 13, 2025	38.48	41.60	37.94	41.44	39.28	7.36%	305,267
Nov 12, 2025	36.88	39.08	36.76	38.60	36.59	0.84%	142,132
Nov 11, 2025	37.36	38.40	37.30	38.28	36.28	3.57%	137,282
Nov 10, 2025	36.48	37.66	36.44	36.96	35.03	-2.84%	151,265
Nov 7, 2025	40.96	41.36	37.90	38.04	36.06	-4.90%	219,051
Nov 6, 2025	39.36	40.60	39.28	40.00	37.91	4.49%	233,399
Nov 5, 2025	39.76	39.98	37.90	38.28	36.28	-7.45%	243,233
Nov 4, 2025	38.44	42.28	37.48	41.36	39.20	10.23%	385,299
Nov 3, 2025	36.24	37.74	36.08	37.52	35.56	7.82%	192,509
Oct 31, 2025	35.08	35.60	34.64	34.80	32.97	-5.43%	116,381
Oct 30, 2025	35.64	36.88	35.60	36.80	34.86	5.63%	147,446
Oct 29, 2025	33.96	35.36	33.76	34.84	33.01	3.32%	133,101
Oct 28, 2025	32.84	33.74	32.56	33.72	31.94	4.07%	70,697
Oct 27, 2025	32.80	33.08	32.06	32.40	30.69	-6.90%	198,185
Oct 24, 2025	34.48	35.40	34.44	34.80	32.97	-1.81%	81,063
Oct 23, 2025	35.64	35.98	34.76	35.44	33.57	-1.66%	102,065
Oct 22, 2025	35.60	36.18	35.36	36.04	34.14	5.01%	186,673
Oct 21, 2025	35.36	35.56	33.32	34.32	32.51	-0.23%	267,011
Oct 20, 2025	34.00	34.98	33.76	34.40	32.59	-4.02%	172,933
Oct 17, 2025	36.32	36.92	35.68	35.84	33.95	1.13%	307,314
Oct 16, 2025	33.96	35.66	33.72	35.44	33.57	2.90%	335,307
Oct 15, 2025	33.72	34.90	33.48	34.44	32.63	2.99%	250,833
Oct 14, 2025	34.64	34.96	33.08	33.44	31.68	3.59%	214,237
Oct 13, 2025	33.68	33.80	32.16	32.28	30.58	-6.60%	170,472
Oct 10, 2025	31.84	34.92	31.60	34.56	32.74	7.73%	510,671