Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2026	45.69	46.23	44.21	44.55	95,010	-5.43(-10.86%)
Mar 13, 2026	47.92	50.13	47.39	49.98	59,135	-0.66(-1.30%)
Mar 12, 2026	51.05	51.42	50.32	50.64	39,568	+0.19(+0.38%)
Mar 11, 2026	51.29	51.48	50.36	50.45	39,952	-1.09(-2.11%)
Mar 10, 2026	51.11	51.99	50.30	51.54	30,275	-0.02(-0.04%)
Mar 09, 2026	52.11	52.27	51.17	51.56	54,798	-1.49(-2.81%)
Mar 06, 2026	52.28	53.67	52.28	53.05	39,815	+2.77(+5.51%)
Mar 05, 2026	49.71	51.18	49.53	50.28	59,693	+1.32(+2.70%)
Mar 04, 2026	50.94	51.25	47.98	48.96	84,428	-4.72(-8.79%)
Mar 03, 2026	54.11	55.00	52.88	53.68	42,221	+1.53(+2.93%)
Mar 02, 2026	55.05	55.05	50.89	52.15	47,356	-5.52(-9.57%)
Feb 27, 2026	56.85	58.04	56.69	57.67	63,716	+2.74(+4.99%)
Feb 26, 2026	53.75	56.13	53.53	54.93	111,033	+1.47(+2.75%)
Feb 25, 2026	56.92	57.20	53.28	53.46	108,718	-7.10(-11.72%)
Feb 24, 2026	62.10	62.40	60.46	60.56	39,228	-0.02(-0.03%)
Feb 23, 2026	58.91	61.01	58.91	60.58	49,859	+3.21(+5.60%)
Feb 20, 2026	58.22	58.29	57.01	57.37	63,407	-0.64(-1.10%)
Feb 19, 2026	58.65	59.17	57.93	58.01	21,421	-0.37(-0.63%)
Feb 18, 2026	57.58	58.59	56.30	58.38	105,351	+1.67(+2.94%)
Feb 17, 2026	56.82	57.98	56.32	56.71	34,725	+1.44(+2.60%)
Feb 13, 2026	57.47	57.49	54.62	55.27	84,817	-4.11(-6.91%)
Feb 12, 2026	57.14	59.60	57.01	59.38	57,047	+1.28(+2.20%)
Feb 11, 2026	57.17	59.60	57.08	58.10	122,118	+1.57(+2.78%)
Feb 10, 2026	56.20	56.97	55.71	56.53	34,811	+2.87(+5.35%)
Feb 09, 2026	56.44	56.67	53.33	53.66	42,625	-1.86(-3.35%)
Feb 06, 2026	58.91	58.91	54.34	55.52	174,608	-6.33(-10.23%)
Feb 05, 2026	56.60	62.82	55.92	61.85	310,847	+7.70(+14.22%)
Feb 04, 2026	53.44	56.30	53.13	54.15	176,254	+2.88(+5.62%)
Feb 03, 2026	51.37	55.34	51.02	51.27	164,843	+0.48(+0.95%)
Feb 02, 2026	50.81	50.98	49.62	50.79	96,935	+5.88(+13.10%)
Jan 30, 2026	44.12	45.45	43.65	44.91	71,312	+1.93(+4.50%)
Jan 29, 2026	41.49	43.56	41.40	42.97	74,179	+2.77(+6.90%)
Jan 28, 2026	40.01	40.47	39.87	40.20	18,853	+0.14(+0.34%)
Jan 27, 2026	41.36	41.70	39.99	40.06	36,133	-1.77(-4.22%)
Jan 26, 2026	42.02	42.06	41.15	41.83	49,238	+0.57(+1.39%)
Jan 23, 2026	41.18	41.86	40.20	41.26	29,536	+0.00(+0.00%)
Jan 22, 2026	40.75	41.56	40.75	41.26	35,459	+1.20(+3.01%)
Jan 21, 2026	40.78	42.12	39.60	40.05	155,364	-0.29(-0.71%)
Jan 20, 2026	39.67	40.63	39.52	40.34	70,737	+3.24(+8.72%)
Jan 16, 2026	36.77	37.51	36.77	37.10	45,340	-0.03(-0.08%)
Jan 15, 2026	36.21	37.22	36.18	37.13	45,515	+1.13(+3.15%)
Jan 14, 2026	36.66	36.77	35.88	36.00	66,320	-2.22(-5.81%)
Jan 13, 2026	38.79	39.08	38.03	38.22	40,145	-1.32(-3.33%)
Jan 12, 2026	39.93	39.93	39.10	39.53	24,963	-0.40(-1.01%)
Jan 09, 2026	39.63	40.08	39.03	39.93	30,182	+0.43(+1.10%)
Jan 08, 2026	39.85	40.07	39.10	39.50	76,924	+0.43(+1.11%)
Jan 07, 2026	38.40	39.18	38.35	39.07	60,154	+1.23(+3.26%)
Jan 06, 2026	37.01	38.46	37.00	37.83	63,845	+0.09(+0.25%)
Jan 05, 2026	38.83	38.96	37.58	37.74	80,318	-1.52(-3.88%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

ProShares Short Ether ETF (NY:SETH)

Historical Prices

Contact us

Sections

Services

Search