MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SETH — ProShares Short Ether ETF
NYSE ArcaProShares Short Ether ETF
$31.55
+1.41(+4.68%)
- O
- 31.63
- H
- 31.85
- L
- 31.44
- V
- 25.77K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.55
Period Return-66.44%
Period High$97.87
Period Low$29.19
Avg Daily Volume66.9K
Total Trading Days365
SETH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.63 | $31.85 | $31.44 | $31.55 | +$1.41 | +4.68% | 25,772 | $31.60 | $31.44 $31.85 |
| Oct 6, 2026 | $29.85 | $30.19 | $29.83 | $30.14 | +$0.17 | +0.56% | 16,895 | $29.99 | $29.83 $30.19 |
| Oct 5, 2026 | $29.77 | $30.20 | $29.77 | $29.97 | $-0.44 | -1.44% | 12,174 | $29.96 | $29.77 $30.20 |
| Oct 2, 2026 | $29.40 | $30.43 | $29.21 | $30.41 | +$0.39 | +1.29% | 63,194 | $29.35 | $29.21 $30.43 |
| Oct 1, 2026 | $30.23 | $30.31 | $29.94 | $30.02 | $-0.39 | -1.28% | 44,679 | $30.13 | $29.94 $30.31 |
| Sep 30, 2026 | $29.80 | $30.46 | $29.80 | $30.41 | +$0.22 | +0.73% | 6,666 | $30.19 | $29.80 $30.46 |
| Sep 29, 2026 | $29.63 | $30.41 | $29.63 | $30.19 | $-0.14 | -0.46% | 20,629 | $29.97 | $29.63 $30.41 |
| Sep 28, 2026 | $30.11 | $30.43 | $30.03 | $30.33 | +$0.22 | +0.71% | 8,128 | $30.36 | $30.03 $30.43 |
| Sep 25, 2026 | $30.04 | $30.27 | $30.04 | $30.11 | +$0.09 | +0.31% | 55,771 | $30.14 | $30.04 $30.27 |
| Sep 24, 2026 | $30.40 | $30.44 | $29.98 | $30.02 | $-0.20 | -0.66% | 39,087 | $30.27 | $29.98 $30.44 |
| Sep 23, 2026 | $29.84 | $30.55 | $29.72 | $30.22 | +$0.79 | +2.68% | 36,764 | $30.19 | $29.72 $30.55 |
| Sep 22, 2026 | $29.37 | $29.55 | $29.27 | $29.43 | +$0.13 | +0.44% | 32,028 | $29.39 | $29.27 $29.55 |
| Sep 21, 2026 | $29.57 | $29.83 | $29.19 | $29.30 | $-1.40 | -4.55% | 81,360 | $29.54 | $29.19 $29.83 |
| Sep 18, 2026 | $32.45 | $32.45 | $30.63 | $30.70 | $-2.61 | -7.84% | 13,888 | $31.31 | $30.63 $32.45 |
| Sep 17, 2026 | $33.41 | $33.52 | $32.88 | $33.31 | $-0.59 | -1.74% | 9,277 | $33.23 | $32.88 $33.52 |
| Sep 16, 2026 | $34.07 | $34.37 | $33.63 | $33.90 | +$0.09 | +0.26% | 36,547 | $33.86 | $33.63 $34.37 |
| Sep 15, 2026 | $33.33 | $34.51 | $33.33 | $33.81 | +$1.67 | +5.20% | 38,276 | $33.91 | $33.33 $34.51 |
| Sep 14, 2026 | $32.65 | $32.65 | $32.10 | $32.14 | $-0.01 | -0.03% | 32,657 | $32.28 | $32.10 $32.65 |
| Sep 11, 2026 | $32.67 | $32.73 | $30.57 | $32.15 | $-1.03 | -3.10% | 49,022 | $31.69 | $30.57 $32.73 |
| Sep 10, 2026 | $33.80 | $33.80 | $33.13 | $33.18 | $-0.01 | -0.02% | 21,959 | $33.50 | $33.13 $33.80 |
| Sep 9, 2026 | $32.47 | $33.19 | $32.40 | $33.19 | +$0.21 | +0.63% | 5,276 | $32.78 | $32.40 $33.19 |
| Sep 8, 2026 | $33.34 | $33.52 | $32.64 | $32.98 | $-0.25 | -0.75% | 14,900 | $33.10 | $32.64 $33.52 |
| Sep 4, 2026 | $33.48 | $33.48 | $33.23 | $33.23 | +$0.79 | +2.44% | 9,188 | $33.24 | $33.23 $33.48 |
| Sep 3, 2026 | $33.84 | $33.86 | $32.38 | $32.44 | $-1.79 | -5.23% | 38,974 | $33.00 | $32.38 $33.86 |
| Sep 2, 2026 | $34.30 | $34.52 | $33.99 | $34.23 | +$0.34 | +1.00% | 21,362 | $34.23 | $33.99 $34.52 |
| Sep 1, 2026 | $33.53 | $34.18 | $33.39 | $33.89 | +$0.84 | +2.54% | 19,438 | $33.73 | $33.39 $34.18 |
| Aug 31, 2026 | $33.47 | $33.65 | $33.04 | $33.05 | $-0.64 | -1.90% | 18,515 | $33.27 | $33.04 $33.65 |
| Aug 28, 2026 | $32.83 | $34.00 | $32.58 | $33.69 | +$0.82 | +2.49% | 46,326 | $33.24 | $32.58 $34.00 |
| Aug 27, 2026 | $32.76 | $32.99 | $32.43 | $32.87 | $-0.33 | -0.99% | 13,520 | $32.68 | $32.43 $32.99 |
| Aug 26, 2026 | $33.51 | $33.61 | $33.12 | $33.20 | $-0.08 | -0.23% | 32,975 | $33.34 | $33.12 $33.61 |