ProShares Trust (SETH) Historical Stock Data
37.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SETH is up 0.67% a day on average. There have been 18 days where ProShares Trust closed green and 12 days where SETH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 40.66 | 37.87 | ↓$2.79 (-6.86%) | 36.96 | 40.79 | 178.17K |
| 2025-12-08 | 40.19 | 40.34 | ↑$0.15 (0.37%) | 39.91 | 41.05 | 41.10K |
| 2025-12-05 | 40.84 | 41.93 | ↑$1.09 (2.67%) | 40.33 | 42.27 | 62.92K |
| 2025-12-04 | 39.74 | 40.33 | ↑$0.59 (1.49%) | 39.35 | 41.25 | 68.40K |
| 2025-12-03 | 41.22 | 40.40 | ↓$0.82 (-1.99%) | 40.15 | 41.52 | 165.63K |
| 2025-12-02 | 44.70 | 42.62 | ↓$2.08 (-4.65%) | 41.79 | 44.75 | 154.31K |
| 2025-12-01 | 45.47 | 46.36 | ↑$0.89 (1.96%) | 45.29 | 46.90 | 113.31K |
| 2025-11-28 | 41.74 | 42.52 | ↑$0.78 (1.87%) | 41.70 | 42.75 | 59.30K |
| 2025-11-26 | 43.99 | 42.60 | ↓$1.39 (-3.16%) | 42.29 | 44.28 | 106.18K |
| 2025-11-25 | 44.27 | 43.98 | ↓$0.29 (-0.66%) | 43.69 | 45.05 | 119.18K |
| 2025-11-24 | 46.40 | 43.38 | ↓$3.02 (-6.51%) | 43.15 | 46.53 | 208.23K |
| 2025-11-21 | 47.62 | 47.41 | ↓$0.21 (-0.44%) | 46.36 | 48.39 | 234.60K |
| 2025-11-20 | 43.20 | 45.94 | ↑$2.74 (6.34%) | 43.20 | 46.41 | 147.36K |
| 2025-11-19 | 10.79 | 11.07 | ↑$0.28 (2.59%) | 10.52 | 11.30 | 692.57K |
| 2025-11-18 | 10.71 | 10.46 | ↓$0.25 (-2.33%) | 10.26 | 10.78 | 557.15K |
| 2025-11-17 | 10.49 | 10.90 | ↑$0.41 (3.91%) | 10.21 | 11.04 | 0.92M |
| 2025-11-14 | 10.47 | 10.44 | ↓$0.03 (-0.29%) | 10.05 | 10.50 | 1.18M |
| 2025-11-13 | 9.62 | 10.36 | ↑$0.74 (7.69%) | 9.49 | 10.40 | 1.18M |
| 2025-11-12 | 9.22 | 9.65 | ↑$0.43 (4.66%) | 9.19 | 9.77 | 563.49K |
| 2025-11-11 | 9.34 | 9.57 | ↑$0.23 (2.46%) | 9.32 | 9.60 | 533.32K |
| 2025-11-10 | 9.12 | 9.24 | ↑$0.12 (1.32%) | 9.11 | 9.42 | 594.80K |
| 2025-11-07 | 10.24 | 9.51 | ↓$0.73 (-7.13%) | 9.48 | 10.34 | 865.85K |
| 2025-11-06 | 9.84 | 10.00 | ↑$0.16 (1.63%) | 9.82 | 10.15 | 0.92M |
| 2025-11-05 | 9.94 | 9.57 | ↓$0.37 (-3.72%) | 9.48 | 10.00 | 0.97M |
| 2025-11-04 | 9.61 | 10.34 | ↑$0.73 (7.60%) | 9.37 | 10.57 | 1.46M |
| 2025-11-03 | 9.06 | 9.38 | ↑$0.32 (3.53%) | 9.02 | 9.44 | 707.82K |
| 2025-10-31 | 8.77 | 8.70 | ↓$0.07 (-0.80%) | 8.66 | 8.90 | 435.84K |
| 2025-10-30 | 8.91 | 9.20 | ↑$0.29 (3.25%) | 8.90 | 9.22 | 536.72K |
| 2025-10-29 | 8.49 | 8.71 | ↑$0.22 (2.59%) | 8.44 | 8.84 | 520.13K |
| 2025-10-28 | 8.21 | 8.43 | ↑$0.22 (2.68%) | 8.14 | 8.43 | 261.63K |
Create an account or log in to view more rows.
$SETH the price is wrong
$SETH rubbish
$SETH going green
$SETH take what we can get
$SETH what happen
$SETH man this will be good in coming weeks
$SETH had to buy calls
$SETH buy bitches
$SETH bought more
$SETH cup and handle forming