ProShares Trust (SETH) Historical Stock Data
14.95 ↓0.30 (-1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SETH is down -0.06% a day on average. There have been 16 days where ProShares Trust closed green and 14 days where SETH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.47 | 14.95 | ↓$0.52 (-3.36%) | 14.78 | 15.57 | 99.37K |
| 2024-12-19 | 14.03 | 15.25 | ↑$1.22 (8.70%) | 14.02 | 15.41 | 131.37K |
| 2024-12-18 | 13.45 | 14.04 | ↑$0.59 (4.39%) | 13.35 | 14.28 | 104.57K |
| 2024-12-17 | 12.99 | 13.18 | ↑$0.19 (1.44%) | 12.95 | 13.27 | 33.44K |
| 2024-12-16 | 13.30 | 12.84 | ↓$0.46 (-3.46%) | 12.66 | 13.30 | 101.35K |
| 2024-12-13 | 13.27 | 13.32 | ↑$0.05 (0.38%) | 13.11 | 13.39 | 29.98K |
| 2024-12-12 | 13.17 | 13.36 | ↑$0.19 (1.44%) | 13.03 | 13.45 | 19.40K |
| 2024-12-11 | 13.92 | 13.54 | ↓$0.38 (-2.73%) | 13.54 | 13.95 | 61.46K |
| 2024-12-10 | 14.01 | 14.29 | ↑$0.28 (2.00%) | 13.99 | 14.71 | 100.66K |
| 2024-12-09 | 13.44 | 13.94 | ↑$0.50 (3.72%) | 13.24 | 13.94 | 96.65K |
| 2024-12-06 | 13.37 | 12.89 | ↓$0.48 (-3.59%) | 12.73 | 13.43 | 118.47K |
| 2024-12-05 | 13.35 | 13.71 | ↑$0.36 (2.66%) | 13.21 | 13.80 | 172.57K |
| 2024-12-04 | 14.11 | 13.47 | ↓$0.64 (-4.54%) | 13.47 | 14.13 | 64.45K |
| 2024-12-03 | 14.86 | 14.61 | ↓$0.25 (-1.71%) | 14.61 | 14.96 | 35.54K |
| 2024-12-02 | 14.46 | 14.59 | ↑$0.13 (0.92%) | 14.30 | 14.81 | 21.32K |
| 2024-11-29 | 14.54 | 14.67 | ↑$0.13 (0.89%) | 14.40 | 14.67 | 12.32K |
| 2024-11-27 | 15.10 | 14.43 | ↓$0.67 (-4.44%) | 14.43 | 15.13 | 124.82K |
| 2024-11-26 | 16.00 | 15.91 | ↓$0.09 (-0.57%) | 15.75 | 16.19 | 96.44K |
| 2024-11-25 | 15.16 | 15.18 | ↑$0.02 (0.13%) | 15.00 | 15.70 | 79.13K |
| 2024-11-22 | 16.15 | 16.16 | ↑$0.01 (0.07%) | 16.03 | 16.24 | 27.93K |
| 2024-11-21 | 15.99 | 15.82 | ↓$0.17 (-1.06%) | 15.64 | 16.49 | 102.46K |
| 2024-11-20 | 17.14 | 17.42 | ↑$0.28 (1.63%) | 17.09 | 17.64 | 14.89K |
| 2024-11-19 | 17.31 | 17.30 | ↓$0.01 (-0.05%) | 17.00 | 17.34 | 21.01K |
| 2024-11-18 | 17.36 | 17.01 | ↓$0.35 (-2.00%) | 16.82 | 17.44 | 35.55K |
| 2024-11-15 | 17.45 | 17.35 | ↓$0.10 (-0.59%) | 17.35 | 17.78 | 18.91K |
| 2024-11-14 | 16.84 | 17.33 | ↑$0.49 (2.91%) | 16.75 | 17.43 | 59.27K |
| 2024-11-13 | 16.28 | 16.90 | ↑$0.62 (3.80%) | 16.03 | 17.08 | 41.52K |
| 2024-11-12 | 16.48 | 16.24 | ↓$0.24 (-1.45%) | 16.22 | 16.60 | 37.72K |
| 2024-11-11 | 17.20 | 15.87 | ↓$1.33 (-7.73%) | 15.87 | 17.23 | 72.64K |
| 2024-11-08 | 18.56 | 18.61 | ↑$0.05 (0.27%) | 18.34 | 18.89 | 66.92K |
Create an account or log in to view more rows.
$SETH bought more
$SETH cup and handle forming
$SETH shorting it
$SETH now I buy
$SETH gimme gimme
$SETH 50% chance this will go up or down. I am a professional guys.
$SETH To the moon!!
$SETH Moon soon
$SETH in it to win it
$SETH HODL!!!