NYSEArca - Nasdaq Real Time Price USD

ProShares Short Ether ETF (SETH)

17.27
-1.96
(-10.19%)
At close: May 9 at 4:00:00 PM EDT
17.35
+0.08
+(0.46%)
After hours: May 9 at 7:59:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202517.2017.8216.8717.2717.27132,800
May 8, 202521.2221.2219.0619.2319.2353,600
May 7, 202523.0723.5422.9323.5023.5012,100
May 6, 202523.9724.0323.5723.5923.5912,700
May 5, 202523.3623.4823.1023.1923.1916,400
May 2, 202522.9022.9822.5922.8022.8018,100
May 1, 2025 0.267 Dividend
May 1, 202522.9423.0522.4822.7622.7619,300
Apr 30, 202524.0624.4723.8123.8123.5410,100
Apr 29, 202523.4123.4523.2023.3223.0622,100
Apr 28, 202523.6724.2023.5923.6523.3821,000
Apr 25, 202524.0124.0323.3123.5023.2411,000
Apr 24, 202524.1924.2323.9024.0923.8214,900
Apr 23, 202523.3424.0823.2323.7723.5074,400
Apr 22, 202526.2126.2124.6324.9824.7045,900
Apr 21, 202526.3027.3926.0527.2426.9318,700
Apr 17, 202526.8227.1226.5327.1226.8210,400
Apr 16, 202527.2127.7326.8226.9426.6422,000
Apr 15, 202526.1226.7426.0126.6826.3822,000
Apr 14, 202525.5326.4625.3026.1325.8414,500
Apr 11, 202527.6027.8926.9727.4627.1535,300
Apr 10, 202527.2328.9527.1528.5928.2741,500
Apr 9, 202530.4130.4125.4226.3226.0281,700
Apr 8, 202527.8730.1727.8729.9929.6536,500
Apr 7, 202529.0929.2127.2528.5628.2450,100
Apr 4, 202525.3025.4424.6124.8424.5774,700
Apr 3, 202525.3825.6525.0625.2324.9538,000
Apr 2, 202524.2224.3023.5423.5723.3025,800
Apr 1, 2025 0.314 Dividend
Apr 1, 202524.1224.5523.3823.6523.3815,300
Mar 31, 202525.1525.4424.7425.0724.4821,700
Mar 28, 202524.2624.5924.2024.4923.9128,900
Mar 27, 202522.9723.1722.7622.9422.4014,200
Mar 26, 202522.4923.2322.3923.0222.4820,900
Mar 25, 202522.1522.4022.1522.1721.6512,000
Mar 24, 202522.1622.2121.9022.0421.5245,800
Mar 21, 202523.8523.8523.3823.4522.9041,500
Mar 20, 202523.2223.6923.0223.4422.8927,400
Mar 19, 202522.9923.1522.4022.7422.2043,400
Mar 18, 202524.5124.7824.3324.3623.7949,100
Mar 17, 202524.4424.5623.8023.9123.3416,700
Mar 14, 202524.7024.7023.8923.9523.3842,500
Mar 13, 202524.5225.4824.5225.1924.6019,000
Mar 12, 202524.4825.2524.3624.7824.2042,500
Mar 11, 202524.3325.3223.7823.8223.2667,800
Mar 10, 202522.4825.5222.4825.0624.4751,900
Mar 7, 202521.7822.1721.1622.0621.5429,600
Mar 6, 202521.1621.8121.0121.6021.0936,700
Mar 5, 202521.6322.0021.2321.2920.7936,200
Mar 4, 202523.0623.4021.6922.2221.7075,200
Mar 3, 2025 0.033 Dividend
Mar 3, 202520.1022.6820.1022.3421.8173,200
Feb 28, 202522.0722.2921.2521.5120.9747,200
Feb 27, 202520.4121.2720.2821.1420.6142,700
Feb 26, 202520.1321.0719.5620.4619.9541,300
Feb 25, 202519.8820.1019.1419.2718.7935,400
Feb 24, 202517.9518.2717.9518.2617.8024,900
Feb 21, 202517.0218.3217.0218.3217.8632,900
Feb 20, 202517.4317.7517.3817.5317.0921,400
Feb 19, 202517.7217.9317.6617.6817.2416,900
Feb 18, 202517.7718.4617.7718.3817.9227,900
Feb 14, 202517.8417.8517.2517.7017.2615,300
Feb 13, 202518.2118.4418.0718.1617.7021,100
Feb 12, 202518.7018.7017.9018.0317.5825,000
Feb 11, 202518.2018.6818.0818.5618.0918,900
Feb 10, 202518.1918.2617.9317.9617.5125,500
Feb 7, 202517.4018.7717.3418.7718.3075,700
Feb 6, 202517.5418.0617.4717.8217.3756,300
Feb 5, 202517.1917.7417.1817.5417.1032,300
Feb 4, 202517.2417.7116.8617.6617.2261,600
Feb 3, 2025 0.039 Dividend
Feb 3, 202518.5218.5717.6317.8817.43190,100
Jan 31, 202514.8815.3014.5615.1614.7475,500
Jan 30, 202515.3415.5615.3015.5615.1329,000
Jan 29, 202516.2016.3715.8416.0715.63105,400
Jan 28, 202515.8516.2815.7516.2615.819,700
Jan 27, 202516.1516.4115.9715.9715.53152,300
Jan 24, 202514.7015.1314.6515.1314.7130,400
Jan 23, 202515.6115.7715.3115.5715.1435,300
Jan 22, 202515.2715.5015.2715.4515.0243,000
Jan 21, 202515.1415.3714.9915.1914.7734,500
Jan 17, 202514.7514.7914.3014.3513.9621,900
Jan 16, 202515.3015.4615.0315.1914.7730,600
Jan 15, 202515.4515.4514.5414.7214.3166,600
Jan 14, 202515.8116.0215.7215.7715.3335,900
Jan 13, 202516.7317.1616.4716.5216.06165,400
Jan 10, 202515.7715.9915.3915.6515.2240,300
Jan 8, 202515.1915.8715.0715.5315.1059,900
Jan 7, 202514.1715.1914.1615.0814.6639,000
Jan 6, 202514.1214.1413.7613.9513.5615,700
Jan 3, 202514.6414.6414.1014.2113.8221,800
Jan 2, 202514.8114.9814.7014.8814.4711,800
Dec 31, 202414.9815.3914.8715.3914.9735,900
Dec 30, 202415.5915.5915.0215.1314.7147,600
Dec 27, 202415.2315.5715.2315.4014.9738,600
Dec 26, 202415.2615.5115.2615.4114.9860,400
Dec 24, 202414.9215.0114.6214.6914.2850,300
Dec 23, 2024 0.02 Dividend
Dec 23, 202415.3415.7315.1015.1014.6833,800
Dec 20, 202415.4715.5714.7814.9514.5299,400
Dec 19, 202414.0315.4114.0215.2514.81131,400
Dec 18, 202413.4514.2813.3514.0413.63110,200
Dec 17, 202412.9913.2712.9313.1812.8033,400
Dec 16, 202413.3013.3012.6612.8412.47101,400
Dec 13, 202413.2713.4113.1113.3212.9330,000
Dec 12, 202413.1713.4513.0313.3612.9719,400
Dec 11, 202413.9213.9513.5413.5413.1561,500
Dec 10, 202414.0114.7113.9914.2913.88101,000
Dec 9, 202413.4413.9513.2413.9413.54127,200
Dec 6, 202413.3713.4312.7312.8912.52118,600
Dec 5, 202413.3513.8613.2013.7013.31175,300
Dec 4, 202414.1114.1313.4713.4713.0865,100
Dec 3, 202414.8614.9714.6114.6114.1835,500
Dec 2, 2024 0.013 Dividend
Dec 2, 202414.4614.8114.3014.5914.1721,300
Nov 29, 202414.5414.6714.4014.6714.2312,300
Nov 27, 202415.1015.1314.4314.4314.00125,200
Nov 26, 202416.0016.2015.7515.9115.4396,400
Nov 25, 202415.1615.6914.9515.1814.7380,500
Nov 22, 202416.1516.2416.0316.1615.6827,900
Nov 21, 202415.9916.4915.6415.8215.35103,300
Nov 20, 202417.1417.6717.0917.4216.9014,900
Nov 19, 202417.3117.3317.0017.3016.7921,000
Nov 18, 202417.3517.4416.7517.0116.5035,600
Nov 15, 202417.4517.7817.3517.3516.8319,000
Nov 14, 202416.8417.4716.7517.3316.8159,300
Nov 13, 202416.2817.0816.0316.9016.4041,500
Nov 12, 202416.4816.6016.1816.2415.7637,700
Nov 11, 202417.2017.2315.8715.8715.4072,800
Nov 8, 202418.5618.8918.3418.6118.0666,900
Nov 7, 202419.4819.7018.7918.8018.2423,400
Nov 6, 202421.0421.3020.4020.4319.82110,600
Nov 5, 202422.7323.3122.6123.0122.3321,500
Nov 4, 202422.8323.2822.8223.0822.3989,600
Nov 1, 2024 0.036 Dividend
Nov 1, 202422.0222.4321.6922.2821.6111,300
Oct 31, 202421.3922.3121.3922.2721.5817,300
Oct 30, 202420.8321.0620.5521.0620.4082,000
Oct 29, 202421.3621.4920.8321.3120.6419,600
Oct 28, 202422.2622.5522.1522.4821.789,900
Oct 25, 202422.1422.8822.0022.7822.0723,300
Oct 24, 202422.2722.4422.1322.1421.456,900
Oct 23, 202421.8822.8321.8722.4721.7735,400
Oct 22, 202421.4821.6021.4121.4220.7515,300
Oct 21, 202420.9321.2020.9321.0220.3624,700
Oct 18, 202421.5221.5621.0321.2020.5417,100
Oct 17, 202421.5821.8621.3621.7521.0765,900
Oct 16, 202421.4421.7221.2521.5520.8747,400
Oct 15, 202421.5022.0820.9621.7521.0717,600
Oct 14, 202422.1222.1221.2721.4920.8222,900
Oct 11, 202423.2823.3222.9023.0422.3219,100
Oct 10, 202423.7424.2923.5323.9923.248,600
Oct 9, 202423.3623.5022.9523.4622.7211,600
Oct 8, 202423.2123.5723.0823.2322.5018,900
Oct 7, 202422.9723.3822.4823.1622.4318,600
Oct 4, 202423.8523.9423.2323.2522.5236,700
Oct 3, 202424.2324.5023.9924.0323.2818,300
Oct 2, 202423.3823.9322.9523.9323.1810,500
Oct 1, 2024 0.074 Dividend
Oct 1, 202421.9823.0221.9822.7922.0720,400
Sep 30, 202421.6422.0721.6421.9321.1713,100
Sep 27, 202421.4321.5120.9021.0720.3416,100
Sep 26, 202421.7021.7621.3521.4720.7335,100
Sep 25, 202421.8422.1921.8422.1921.428,900
Sep 24, 202421.5021.9221.4821.4820.7321,500
Sep 23, 202421.5421.5721.0621.3020.5612,000
Sep 20, 202422.5222.6022.1622.4421.6610,900
Sep 19, 202423.3223.6022.8923.1822.3825,400
Sep 18, 202424.9525.0424.3924.7823.9232,000
Sep 17, 202424.6824.7223.9424.3823.5431,100
Sep 16, 202424.9825.2324.9325.2324.3612,800
Sep 13, 202424.5224.5423.6723.7322.917,300
Sep 12, 202424.5724.8224.3624.4023.569,500
Sep 11, 202424.7525.2224.3924.5523.7034,900
Sep 10, 202424.6524.8224.1724.1823.3411,900
Sep 9, 202424.9725.4024.4524.5023.6534,700
Sep 6, 202424.3526.1224.3526.0125.1132,000
Sep 5, 202424.2424.6424.0724.5523.7024,800
Sep 4, 202424.1724.1723.3723.5722.7510,900
Sep 3, 2024 0.061 Dividend
Sep 3, 202423.1323.8123.1323.7222.9035,800
Aug 30, 202423.0023.8922.9123.1222.2626,700
Aug 29, 202422.5122.9822.2922.8922.0411,000
Aug 28, 202422.9723.4622.9323.1422.2819,600
Aug 27, 202422.1622.6222.1522.4921.6526,200
Aug 26, 202421.2721.7021.2721.6520.8512,100
Aug 23, 202421.9022.0521.1021.1220.3317,800
Aug 22, 202422.2222.4422.2222.3621.536,800
Aug 21, 202422.6022.6021.9521.9521.136,100
Aug 20, 202422.0122.6921.9822.3721.5429,900
Aug 19, 202422.4822.5922.2922.3021.4713,300
Aug 16, 202422.2922.5822.1122.1321.3120,000
Aug 15, 202421.9423.0521.9422.8922.0424,100
Aug 14, 202421.4522.0721.4521.8521.049,100
Aug 13, 202422.1522.1521.3721.5320.7315,400
Aug 12, 202421.7622.3121.5021.9421.1244,200
Aug 9, 202422.3222.8222.0322.4921.6536,600
Aug 8, 202423.7923.9722.2622.6421.8040,100
Aug 7, 202423.9325.1223.9325.0824.1519,300
Aug 6, 202424.0424.2423.0923.7022.8224,600
Aug 5, 202426.0226.0323.7924.4723.56108,000
Aug 2, 202419.5020.5319.3520.4519.6925,400
Aug 1, 2024 0.066 Dividend
Aug 1, 202419.3319.8519.3119.6018.8738,700
Jul 31, 202418.5018.9618.4718.9018.1315,600
Jul 30, 202418.4618.8818.4618.8818.125,300
Jul 29, 202418.3318.7618.3018.6217.8726,800
Jul 26, 202419.0919.0918.7718.8018.0443,500
Jul 25, 202419.5719.8619.4719.8119.0199,200
Jul 24, 202417.8918.4417.8918.4417.6918,100
Jul 23, 202418.0618.2217.7918.0017.2721,800
Jul 22, 202417.7517.9917.6717.7417.0210,700
Jul 19, 202418.2118.2117.5017.5816.879,200
Jul 18, 202417.8318.3317.8318.2117.476,000
Jul 17, 202417.9818.3517.8718.1317.4015,800
Jul 16, 202418.2018.2317.7117.8417.1226,100
Jul 15, 202418.5618.5618.1418.1417.4120,300
Jul 12, 202420.1320.1319.9420.1019.295,200
Jul 11, 202419.7320.1919.6820.1419.3212,300
Jul 10, 202420.2120.2819.9220.1619.3419,600
Jul 9, 202420.3920.5320.3620.4219.596,700
Jul 8, 202420.5121.5320.5120.8119.9736,100
Jul 5, 202421.0421.2520.8720.9620.1126,500
Jul 3, 202419.1319.1319.0519.0618.294,600
Jul 2, 202418.3518.5418.3518.5217.778,700
Jul 1, 2024 0.072 Dividend
Jul 1, 202418.1818.3118.1118.1717.4312,900
Jun 28, 202418.3618.8418.3418.8318.004,500
Jun 27, 202418.3318.4018.2218.3517.549,600
Jun 26, 202418.7618.9918.5918.6017.7824,500
Jun 25, 202418.7718.8218.4818.5017.6813,100
Jun 24, 202419.1319.4519.1019.2618.419,600
Jun 21, 202418.3018.3518.0318.0317.2326,000
Jun 20, 202417.9118.2917.9117.9617.1796,400
Jun 18, 202418.7818.8318.4918.5817.7645,000
Jun 17, 202418.0818.2917.8517.9317.1429,100
Jun 14, 202418.1618.8818.1218.7217.898,300
Jun 13, 202418.2918.5218.2918.3117.502,400
Jun 12, 202417.5818.1517.4818.0917.2916,600
Jun 11, 202418.0018.5318.0018.2617.4559,100
Jun 10, 202417.3217.4217.2117.4116.6426,200
Jun 7, 202416.7617.7716.6417.2616.5041,100
Jun 6, 202416.5816.8216.5816.8116.0710,400
Jun 5, 202416.7216.8016.4016.4215.6921,000
Jun 4, 202416.7416.8416.6316.7315.9918,000
Jun 3, 2024 0.024 Dividend
Jun 3, 202416.5516.9416.5216.8716.1245,400
May 31, 202416.6717.1316.6716.8516.087,700
May 30, 202416.9016.9516.6716.9516.18102,200
May 29, 202416.8417.0016.8016.9816.21188,900
May 28, 202416.3516.9216.2716.6215.8652,600
May 24, 202417.0517.4016.9417.0216.2470,800
May 23, 202416.5517.1416.4816.8116.0577,500
May 22, 202417.2117.3316.7917.0216.24180,100
May 21, 202416.8117.3016.5017.1616.38293,700
May 20, 202421.0321.0618.5218.5217.6839,800
May 17, 202421.0221.0820.7520.9920.0319,700
May 16, 202421.9022.1121.9022.1121.1014,300
May 15, 202421.9122.0721.4421.4420.4633,000
May 14, 202422.5022.7322.4522.5821.5510,900
May 13, 202421.9822.2121.8322.0921.0839,000
May 10, 202421.6322.6221.6322.5521.5241,600

Related Tickers