ProShares - (SETH)
AMEX: SETH
· Real-Time Price · USD
8.11
-0.30 (-3.57%)
At close: Oct 01, 2025, 1:38 PM
SETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.41 | 8.54 | 8.39 | 8.41 | n/a | 0.84% | 184,195 |
| Sep 29, 2025 | 8.52 | 8.52 | 8.31 | 8.34 | n/a | -4.03% | 266,800 |
| Sep 26, 2025 | 8.97 | 8.97 | 8.59 | 8.69 | 8.69 | -3.23% | 335,546 |
| Sep 25, 2025 | 8.79 | 9.16 | 8.74 | 8.98 | 8.98 | 6.15% | 782,724 |
| Sep 24, 2025 | 8.43 | 8.47 | 8.36 | 8.46 | 8.46 | -0.24% | 84,213 |
| Sep 23, 2025 | 8.39 | 8.51 | 8.36 | 8.48 | 8.48 | -0.24% | 199,345 |
| Sep 22, 2025 | 8.40 | 8.52 | 8.35 | 8.50 | 8.50 | 6.78% | 359,446 |
| Sep 19, 2025 | 7.82 | 7.96 | 7.79 | 7.96 | 7.96 | 3.24% | 140,800 |
| Sep 18, 2025 | 7.72 | 7.75 | 7.62 | 7.71 | 7.71 | -1.53% | 166,800 |
| Sep 17, 2025 | 7.86 | 7.99 | 7.80 | 7.83 | 7.83 | -0.51% | 215,100 |
| Sep 16, 2025 | 7.85 | 7.99 | 7.83 | 7.87 | 7.87 | 0.00% | 255,000 |
| Sep 15, 2025 | 7.80 | 7.91 | 7.78 | 7.87 | 7.87 | 4.10% | 270,227 |
| Sep 12, 2025 | 7.85 | 7.88 | 7.56 | 7.56 | 7.56 | -5.62% | 261,033 |
| Sep 11, 2025 | 8.06 | 8.08 | 7.99 | 8.01 | 8.01 | -2.55% | 238,200 |
| Sep 10, 2025 | 8.13 | 8.27 | 7.96 | 8.22 | 8.22 | -0.60% | 218,078 |
| Sep 9, 2025 | 8.19 | 8.31 | 8.14 | 8.27 | 8.27 | -0.12% | 219,840 |
| Sep 8, 2025 | 8.18 | 8.29 | 8.09 | 8.28 | 8.28 | 0.98% | 307,525 |
| Sep 5, 2025 | 7.93 | 8.36 | 7.91 | 8.20 | 8.20 | -1.20% | 867,200 |
| Sep 4, 2025 | 8.09 | 8.34 | 8.07 | 8.30 | 8.30 | 4.67% | 459,400 |
| Sep 3, 2025 | 8.15 | 8.15 | 7.91 | 7.93 | 7.93 | -4.92% | 368,000 |
Page 1 of 24