ProShares - Short Ether E... (SETH)
AMEX: SETH
· Real-Time Price · USD
8.48
0.08 (0.95%)
At close: Aug 18, 2025, 3:59 PM
8.56
0.94%
After-hours: Aug 18, 2025, 07:55 PM EDT
SETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.98 | 8.43 | 7.97 | 8.40 | 8.40 | 3.45% | 546,680 |
| Aug 14, 2025 | 8.15 | 8.22 | 7.86 | 8.12 | 8.12 | 3.97% | 736,137 |
| Aug 13, 2025 | 7.84 | 8.02 | 7.77 | 7.81 | 7.81 | -4.76% | 395,540 |
| Aug 12, 2025 | 8.40 | 8.54 | 8.19 | 8.20 | 8.20 | -6.07% | 499,427 |
| Aug 11, 2025 | 8.89 | 8.91 | 8.48 | 8.73 | 8.73 | -4.90% | 259,400 |
| Aug 8, 2025 | 9.53 | 9.55 | 9.16 | 9.18 | 9.18 | -4.67% | 295,600 |
| Aug 7, 2025 | 9.73 | 9.83 | 9.60 | 9.63 | 9.63 | -5.12% | 119,500 |
| Aug 6, 2025 | 10.45 | 10.47 | 10.08 | 10.15 | 10.15 | -3.33% | 74,300 |
| Aug 5, 2025 | 10.30 | 10.56 | 10.26 | 10.50 | 10.50 | 2.84% | 74,700 |
| Aug 4, 2025 | 10.55 | 10.55 | 10.05 | 10.21 | 10.21 | -4.49% | 141,100 |
| Aug 1, 2025 | 10.32 | 10.75 | 10.32 | 10.69 | 10.69 | 6.16% | 444,800 |
| Jul 31, 2025 | 9.92 | 10.11 | 9.87 | 10.07 | 10.05 | 0.60% | 95,900 |
| Jul 30, 2025 | 10.05 | 10.26 | 9.83 | 10.01 | 9.99 | 0.10% | 251,045 |
| Jul 29, 2025 | 9.72 | 10.09 | 9.72 | 10.00 | 9.98 | 0.91% | 85,225 |
| Jul 28, 2025 | 9.79 | 10.05 | 9.72 | 9.91 | 9.89 | -3.97% | 81,926 |
| Jul 25, 2025 | 10.15 | 10.41 | 10.10 | 10.32 | 10.30 | 2.79% | 53,016 |
| Jul 24, 2025 | 10.32 | 10.39 | 9.96 | 10.04 | 10.02 | -4.11% | 78,611 |
| Jul 23, 2025 | 10.29 | 10.58 | 10.29 | 10.47 | 10.45 | 2.05% | 175,100 |
| Jul 22, 2025 | 10.19 | 10.35 | 10.05 | 10.26 | 10.24 | 1.89% | 145,200 |
| Jul 21, 2025 | 9.91 | 10.12 | 9.73 | 10.07 | 10.05 | -5.09% | 193,943 |