ProShares Short Ether ETF (SETH)

SETH
🏛️ 美国 →
8.69
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 14.98 15.39 14.87 15.39 0.0M
2024-12-30 15.59 15.59 15.02 15.13 0.0M
2024-12-27 15.23 15.57 15.23 15.40 0.0M
2024-12-26 15.26 15.51 15.26 15.41 0.1M
2024-12-24 14.92 15.01 14.62 14.69 0.1M
2024-12-23 15.34 15.73 15.10 15.10 0.0M
2024-12-20 15.47 15.57 14.78 14.95 0.1M
2024-12-19 14.03 15.41 14.02 15.25 0.1M
2024-12-18 13.45 14.28 13.35 14.04 0.1M
2024-12-17 12.99 13.27 12.93 13.18 0.0M
2024-12-16 13.30 13.30 12.66 12.84 0.1M
2024-12-13 13.27 13.41 13.11 13.32 0.0M
2024-12-12 13.17 13.45 13.03 13.36 0.0M
2024-12-11 13.92 13.95 13.54 13.54 0.1M
2024-12-10 14.01 14.71 13.99 14.29 0.1M
2024-12-09 13.44 13.95 13.24 13.94 0.1M
2024-12-06 13.37 13.43 12.73 12.89 0.1M
2024-12-05 13.35 13.86 13.20 13.71 0.2M
2024-12-04 14.11 14.13 13.47 13.47 0.1M
2024-12-03 14.86 14.97 14.61 14.61 0.0M
2024-12-02 14.46 14.81 14.30 14.59 0.0M
2024-11-29 14.54 14.67 14.40 14.67 0.0M
2024-11-27 15.10 15.13 14.43 14.43 0.1M
2024-11-26 16.00 16.20 15.75 15.91 0.1M
2024-11-25 15.16 15.70 14.95 15.18 0.1M
2024-11-22 16.15 16.24 16.03 16.16 0.0M
2024-11-21 15.99 16.49 15.64 15.82 0.1M
2024-11-20 17.14 17.67 17.09 17.42 0.0M
2024-11-19 17.31 17.34 17.00 17.30 0.0M
2024-11-18 17.36 17.44 16.75 17.01 0.0M
2024-11-15 17.45 17.78 17.35 17.35 0.0M
2024-11-14 16.84 17.47 16.75 17.33 0.1M
2024-11-13 16.28 17.08 16.03 16.90 0.0M
2024-11-12 16.48 16.60 16.18 16.24 0.0M
2024-11-11 17.20 17.23 15.87 15.87 0.1M
2024-11-08 18.56 18.89 18.34 18.61 0.1M
2024-11-07 19.48 19.70 18.79 18.80 0.0M
2024-11-06 21.04 21.30 20.40 20.43 0.1M
2024-11-05 22.73 23.31 22.61 23.01 0.0M
2024-11-04 22.83 23.28 22.82 23.08 0.1M
2024-11-01 22.02 22.43 21.69 22.28 0.0M
2024-10-31 21.39 22.31 21.39 22.27 0.0M
2024-10-30 20.83 21.06 20.55 21.06 0.1M
2024-10-29 21.36 21.49 20.83 21.31 0.0M
2024-10-28 22.26 22.55 22.15 22.48 0.0M
2024-10-25 22.14 22.88 22.00 22.78 0.0M
2024-10-24 22.27 22.44 22.13 22.14 0.0M
2024-10-23 21.88 22.83 21.87 22.47 0.0M
2024-10-22 21.48 21.60 21.41 21.42 0.0M
2024-10-21 20.93 21.20 20.93 21.02 0.0M
2024-10-18 21.52 21.56 21.03 21.20 0.0M
2024-10-17 21.58 21.86 21.36 21.75 0.1M
2024-10-16 21.44 21.72 21.26 21.55 0.0M
2024-10-15 21.50 22.08 20.96 21.75 0.0M
2024-10-14 22.12 22.12 21.28 21.49 0.0M
2024-10-11 23.28 23.32 22.90 23.04 0.0M
2024-10-10 23.74 24.29 23.53 23.99 0.0M
2024-10-09 23.36 23.50 22.95 23.46 0.0M
2024-10-08 23.21 23.57 23.08 23.23 0.0M
2024-10-07 22.97 23.38 22.48 23.16 0.0M
2024-10-04 23.85 23.94 23.23 23.25 0.0M
2024-10-03 24.23 24.50 23.99 24.03 0.0M
2024-10-02 23.38 23.93 22.95 23.93 0.0M
2024-10-01 21.98 23.02 21.98 22.79 0.0M
2024-09-30 21.64 22.07 21.64 21.93 0.0M
2024-09-27 21.43 21.51 20.90 21.07 0.0M
2024-09-26 21.70 21.76 21.35 21.47 0.0M
2024-09-25 21.84 22.19 21.84 22.19 0.0M
2024-09-24 21.50 21.92 21.48 21.48 0.0M
2024-09-23 21.54 21.57 21.06 21.30 0.0M
2024-09-20 22.52 22.61 22.16 22.44 0.0M
2024-09-19 23.32 23.60 22.89 23.18 0.0M
2024-09-18 24.95 25.04 24.39 24.78 0.0M
2024-09-17 24.68 24.72 23.94 24.38 0.0M
2024-09-16 24.98 25.23 24.93 25.23 0.0M
2024-09-13 24.52 24.54 23.67 23.73 0.0M
2024-09-12 24.57 24.82 24.36 24.40 0.0M
2024-09-11 24.75 25.22 24.39 24.55 0.0M
2024-09-10 24.65 24.82 24.17 24.18 0.0M
2024-09-09 24.97 25.40 24.45 24.50 0.0M
2024-09-06 24.35 26.12 24.35 26.02 0.0M
2024-09-05 24.24 24.64 24.07 24.55 0.0M
2024-09-04 24.17 24.17 23.37 23.57 0.0M
2024-09-03 23.13 23.81 23.13 23.72 0.0M
2024-08-30 23.00 23.89 22.91 23.12 0.0M
2024-08-29 22.51 22.98 22.29 22.89 0.0M
2024-08-28 22.97 23.46 22.93 23.14 0.0M
2024-08-27 22.16 22.62 22.15 22.49 0.0M
2024-08-26 21.27 21.70 21.27 21.65 0.0M
2024-08-23 21.90 22.05 21.10 21.12 0.0M
2024-08-22 22.22 22.44 22.22 22.36 0.0M
2024-08-21 22.61 22.61 21.95 21.95 0.0M
2024-08-20 22.01 22.69 21.98 22.37 0.0M
2024-08-19 22.48 22.59 22.29 22.30 0.0M
2024-08-16 22.29 22.58 22.11 22.13 0.0M
2024-08-15 21.94 23.05 21.94 22.89 0.0M
2024-08-14 21.45 22.07 21.45 21.85 0.0M
2024-08-13 22.15 22.15 21.37 21.53 0.0M
2024-08-12 21.76 22.31 21.50 21.94 0.0M
2024-08-09 22.32 22.82 22.03 22.49 0.0M
2024-08-08 23.79 23.97 22.26 22.64 0.0M
2024-08-07 23.93 25.12 23.93 25.08 0.0M
2024-08-06 24.04 24.24 23.09 23.70 0.0M
2024-08-05 26.02 26.03 23.79 24.47 0.1M
2024-08-02 19.50 20.53 19.35 20.45 0.0M
2024-08-01 19.33 19.85 19.31 19.60 0.0M
2024-07-31 18.50 18.96 18.47 18.90 0.0M
2024-07-30 18.46 18.88 18.46 18.88 0.0M
2024-07-29 18.33 18.76 18.30 18.62 0.0M
2024-07-26 19.09 19.09 18.77 18.80 0.0M
2024-07-25 19.57 19.86 19.47 19.81 0.1M
2024-07-24 17.89 18.44 17.89 18.44 0.0M
2024-07-23 18.06 18.22 17.79 18.00 0.0M
2024-07-22 17.75 17.99 17.67 17.74 0.0M
2024-07-19 18.21 18.21 17.50 17.58 0.0M
2024-07-18 17.83 18.33 17.83 18.21 0.0M
2024-07-17 17.98 18.35 17.87 18.13 0.0M
2024-07-16 18.20 18.23 17.71 17.84 0.0M
2024-07-15 18.56 18.56 18.14 18.14 0.0M
2024-07-12 20.13 20.13 19.94 20.10 0.0M
2024-07-11 19.73 20.19 19.68 20.14 0.0M
2024-07-10 20.21 20.28 19.92 20.16 0.0M
2024-07-09 20.39 20.53 20.37 20.42 0.0M
2024-07-08 20.51 21.53 20.51 20.81 0.0M
2024-07-05 21.04 21.25 20.87 20.96 0.0M
2024-07-03 19.13 19.13 19.05 19.06 0.0M
2024-07-02 18.35 18.54 18.35 18.52 0.0M
2024-07-01 18.18 18.31 18.11 18.16 0.0M
2024-06-28 18.36 18.84 18.34 18.83 0.0M
2024-06-27 18.33 18.40 18.22 18.35 0.0M
2024-06-26 18.76 18.99 18.59 18.60 0.0M
2024-06-25 18.77 18.82 18.48 18.50 0.0M
2024-06-24 19.13 19.45 19.10 19.26 0.0M
2024-06-21 18.30 18.35 18.03 18.03 0.0M
2024-06-20 17.91 18.29 17.91 17.96 0.1M
2024-06-18 18.78 18.83 18.49 18.58 0.0M
2024-06-17 18.08 18.29 17.85 17.93 0.0M
2024-06-14 18.16 18.88 18.12 18.72 0.0M
2024-06-13 18.29 18.52 18.29 18.31 0.0M
2024-06-12 17.58 18.15 17.48 18.09 0.0M
2024-06-11 18.00 18.53 18.00 18.26 0.1M
2024-06-10 17.32 17.42 17.21 17.41 0.0M
2024-06-07 16.76 17.77 16.64 17.26 0.0M
2024-06-06 16.58 16.82 16.58 16.81 0.0M
2024-06-05 16.72 16.80 16.40 16.42 0.0M
2024-06-04 16.74 16.84 16.63 16.73 0.0M
2024-06-03 16.55 16.94 16.53 16.87 0.0M
2024-05-31 16.67 17.13 16.67 16.85 0.0M
2024-05-30 16.90 16.95 16.67 16.95 0.1M
2024-05-29 16.84 17.00 16.80 16.98 0.2M
2024-05-28 16.35 16.92 16.27 16.62 0.1M
2024-05-24 17.05 17.40 16.94 17.02 0.1M
2024-05-23 16.55 17.14 16.48 16.81 0.1M
2024-05-22 17.21 17.33 16.79 17.02 0.2M
2024-05-21 16.81 17.30 16.50 17.16 0.3M
2024-05-20 21.03 21.06 18.52 18.52 0.0M
2024-05-17 21.02 21.08 20.75 20.99 0.0M
2024-05-16 21.90 22.11 21.90 22.11 0.0M
2024-05-15 21.91 22.07 21.44 21.44 0.0M
2024-05-14 22.50 22.73 22.45 22.58 0.0M
2024-05-13 21.98 22.21 21.83 22.09 0.0M
2024-05-10 21.63 22.62 21.63 22.55 0.0M
2024-05-09 21.82 22.00 21.61 21.67 0.0M
2024-05-08 21.75 21.86 21.57 21.85 0.0M
2024-05-07 21.19 21.50 21.05 21.40 0.0M
2024-05-06 20.97 21.30 20.87 21.28 0.0M
2024-05-03 21.45 21.45 21.07 21.21 0.0M
2024-05-02 22.07 22.07 21.75 21.80 0.0M
2024-05-01 22.53 22.81 21.71 22.41 0.1M
2024-04-30 21.85 22.46 21.76 22.46 0.0M
2024-04-29 20.93 21.07 20.66 20.66 0.0M
2024-04-26 21.17 21.19 20.78 20.96 0.0M
2024-04-25 21.18 21.28 20.79 20.79 0.0M
2024-04-24 20.27 20.97 20.18 20.97 0.0M
2024-04-23 20.66 20.66 20.10 20.43 0.0M
2024-04-22 20.57 20.73 20.44 20.64 0.0M
2024-04-19 21.23 21.54 21.16 21.23 0.0M
2024-04-18 21.65 21.78 21.23 21.48 0.0M
2024-04-17 21.69 22.41 21.58 21.91 0.1M
2024-04-16 21.23 21.83 21.23 21.49 0.0M
2024-04-15 20.34 21.60 20.34 21.22 0.0M
2024-04-12 19.16 21.11 19.16 20.50 0.0M
2024-04-11 18.96 19.03 18.82 18.84 0.0M
2024-04-10 19.30 19.30 18.71 18.80 0.0M
2024-04-09 18.28 19.13 18.28 18.83 0.0M
2024-04-08 18.13 18.37 18.00 18.01 0.0M
2024-04-05 20.53 20.53 20.18 20.24 0.0M
2024-04-04 19.95 19.98 19.50 19.93 0.0M
2024-04-03 20.29 20.29 19.89 20.21 0.0M
2024-04-02 20.59 20.72 20.26 20.49 0.0M
2024-04-01 18.88 19.60 18.88 19.30 0.0M
2024-03-28 18.74 18.91 18.61 18.86 0.0M
2024-03-27 18.44 19.41 18.36 19.36 0.0M
2024-03-26 18.61 18.99 18.59 18.91 0.0M
2024-03-25 19.77 19.77 18.50 18.55 0.1M
2024-03-22 19.98 20.63 19.98 20.32 0.1M
2024-03-21 18.93 19.88 18.93 19.73 0.0M
2024-03-20 20.32 21.56 20.00 20.12 0.2M
2024-03-19 20.56 21.00 20.21 20.31 0.1M
2024-03-18 19.02 19.56 19.02 19.51 0.1M
2024-03-15 18.48 18.53 17.95 18.43 0.0M
2024-03-14 17.48 18.28 17.36 18.04 0.0M
2024-03-13 17.14 17.22 16.99 17.06 0.0M
2024-03-12 17.03 17.58 17.02 17.16 0.0M
2024-03-11 16.83 16.93 16.64 16.86 0.0M
2024-03-08 17.08 17.60 17.01 17.26 0.0M
2024-03-07 17.79 17.87 17.28 17.31 0.0M
2024-03-06 17.77 18.32 17.38 17.57 0.0M
2024-03-05 18.51 21.32 18.10 20.28 0.1M
2024-03-04 19.83 19.84 19.25 19.31 0.0M
2024-03-01 20.14 20.51 19.72 20.15 0.0M
2024-02-29 19.93 20.77 19.89 20.48 0.0M
2024-02-28 21.04 21.35 19.89 21.17 0.0M
2024-02-27 21.24 21.59 21.24 21.44 0.0M
2024-02-26 22.65 22.67 21.71 21.80 0.0M
2024-02-23 23.81 23.81 23.70 23.70 0.0M
2024-02-22 23.77 23.77 23.13 23.26 0.0M
2024-02-21 24.26 24.26 24.13 24.13 0.0M
2024-02-20 23.31 25.14 22.75 23.50 0.0M
2024-02-16 25.01 25.35 25.01 25.25 0.0M
2024-02-15 24.67 24.95 24.48 24.75 0.0M
2024-02-14 25.36 25.69 25.32 25.36 0.0M
2024-02-13 26.79 26.99 26.61 26.76 0.0M
2024-02-12 27.89 27.89 26.59 26.59 0.0M
2024-02-09 28.32 28.39 27.99 28.32 0.0M
2024-02-08 28.87 29.10 28.87 29.07 0.0M
2024-02-07 29.56 29.56 28.92 28.93 0.0M
2024-02-06 30.27 30.27 29.70 29.70 0.0M
2024-02-05 30.53 31.00 30.53 30.99 0.0M
2024-02-02 30.74 30.83 30.74 30.82 0.0M
2024-02-01 31.00 31.00 30.70 30.82 0.0M
2024-01-31 30.73 30.97 30.37 30.97 0.0M
2024-01-30 30.06 30.06 29.72 29.80 0.0M
2024-01-29 31.59 31.59 30.71 30.74 0.0M
2024-01-26 31.52 31.52 31.11 31.37 0.0M
2024-01-25 32.09 32.54 31.98 31.99 0.0M
2024-01-24 31.95 32.27 31.67 32.26 0.0M
2024-01-23 32.16 32.60 31.99 32.36 0.0M
2024-01-22 30.11 30.60 29.97 30.48 0.0M
2024-01-19 28.72 29.30 28.61 28.74 0.0M
2024-01-18 28.33 29.36 28.30 29.19 0.0M
2024-01-17 27.97 28.36 27.93 28.13 0.0M
2024-01-16 28.31 28.53 27.60 27.62 0.0M
2024-01-12 26.51 27.87 26.27 27.83 0.1M
2024-01-11 26.85 27.98 26.37 27.46 0.0M
2024-01-10 30.11 30.17 28.57 28.62 0.0M
2024-01-09 31.90 32.11 31.76 32.03 0.0M
2024-01-08 31.66 31.84 30.54 30.71 0.0M
2024-01-05 32.27 32.54 32.11 32.11 0.0M
2024-01-04 32.35 32.38 31.46 31.67 0.0M
2024-01-03 32.78 32.78 32.27 32.48 0.0M
2024-01-02 30.00 30.55 30.00 30.53 0.0M