Stockscreener 앱 받기
41.88
0.91%
0.3777
시간 외 거래:
41.85
-0.0277
-0.07%
Proshares Short Ether Etf 주식 (SETH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $42.00 | $41.24 | $0.76 | 17,367.0 | +0.91% |
| 2026-05-05 | $41.55 | $41.05 | $0.4925 | 53,842.0 | -0.56% |
| 2026-05-04 | $42.09 | $41.33 | $0.76 | 40,537.0 | -2.24% |
| 2026-05-01 | $42.70 | $42.28 | $0.42 | 17,992.0 | -3.12% |
| 2026-04-30 | $44.34 | $43.95 | $0.39 | 24,924.0 | -1.37% |
| 2026-04-29 | $44.88 | $43.24 | $1.63 | 22,253.0 | +3.27% |
| 2026-04-28 | $44.12 | $43.26 | $0.8552 | 26,194.0 | -0.72% |
| 2026-04-27 | $43.97 | $42.78 | $1.19 | 34,720.0 | +1.47% |
| 2026-04-24 | $43.30 | $42.88 | $0.42 | 20,441.0 | -0.28% |
| 2026-04-23 | $43.50 | $42.60 | $0.90 | 27,153.0 | +3.66% |
| 2026-04-22 | $41.74 | $41.10 | $0.6399 | 43,377.0 | -4.37% |
| 2026-04-21 | $43.65 | $42.85 | $0.80 | 33,969.0 | +1.47% |
| 2026-04-20 | $43.56 | $42.73 | $0.8299 | 54,206.0 | +4.06% |
| 2026-04-17 | $41.68 | $40.57 | $1.11 | 71,589.0 | -3.04% |
| 2026-04-16 | $43.49 | $42.33 | $1.16 | 53,265.0 | +0.90% |
| 2026-04-15 | $43.14 | $41.90 | $1.24 | 51,765.0 | -2.84% |
| 2026-04-14 | $43.38 | $41.50 | $1.88 | 113,390.0 | -2.06% |
| 2026-04-13 | $45.85 | $44.15 | $1.70 | 61,337.0 | -0.47% |
| 2026-04-10 | $45.25 | $44.32 | $0.93 | 31,353.0 | -1.53% |
| 2026-04-09 | $46.28 | $44.96 | $1.32 | 48,975.0 | -0.35% |
| 2026-04-08 | $45.73 | $44.01 | $1.72 | 60,264.0 | -4.60% |
| 2026-04-07 | $48.61 | $47.40 | $1.21 | 41,783.0 | +1.41% |
Proshares Short Ether Etf 주식 (SETH) 연도별 가격 이력
이 심층 분석에서는 Proshares Short Ether Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SETH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Proshares Short Ether Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Proshares Short Ether Etf 주식 (SETH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $42.70 | $41.05 | $1.65 | 147,105.0 | -4.96% |
| 2026-04 | $49.72 | $40.57 | $9.15 | 971,282.0 | -10.31% |
| 2026-03 | $55.05 | $44.05 | $11.00 | 1,118,016.0 | -14.81% |
| 2026-02 | $62.82 | $49.62 | $13.20 | 1,837,501.0 | +26.72% |
| 2026-01 | $46.06 | $36.36 | $9.70 | 1,193,585.0 | +8.49% |
Proshares Short Ether Etf 주식 (SETH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.90 | $36.52 | $10.38 | 2,262,959.0 | -0.87% |
| 2025-11 | $48.39 | $36.08 | $12.31 | 3,687,007.8 | +22.18% |
| 2025-10 | $36.92 | $29.20 | $7.72 | 4,215,248.5 | +3.45% |
| 2025-09 | $36.64 | $30.24 | $6.40 | 1,599,028.3 | +2.31% |
| 2025-08 | $42.98 | $29.54 | $13.44 | 2,148,022.5 | -18.37% |
| 2025-07 | $64.68 | $38.88 | $25.80 | 451,540.0 | -34.61% |
| 2025-06 | $70.70 | $54.60 | $16.10 | 222,430.3 | -0.26% |
| 2025-05 | $96.14 | $58.44 | $37.70 | 255,854.5 | -35.15% |
| 2025-04 | $121.6 | $92.80 | $28.84 | 165,977.8 | -5.03% |
| 2025-03 | $102.1 | $80.40 | $21.68 | 179,740.0 | +16.55% |
| 2025-02 | $89.15 | $67.44 | $21.71 | 198,583.3 | +41.89% |
| 2025-01 | $68.63 | $55.04 | $13.59 | 252,762.8 | -1.49% |
Proshares Short Ether Etf 주식 (SETH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.92 | $50.64 | $12.28 | 355,761.0 | +3.11% |
| 2024-11 | $93.22 | $57.61 | $35.61 | 266,738.5 | -34.14% |
| 2024-10 | $98.00 | $82.20 | $15.80 | 141,214.5 | +1.57% |
| 2024-09 | $104.5 | $83.60 | $20.88 | 104,372.3 | -5.15% |
| 2024-08 | $104.1 | $77.24 | $26.88 | 142,220.3 | +22.33% |
| 2024-07 | $86.12 | $70.00 | $16.12 | 112,263.8 | +0.37% |
| 2024-06 | $77.79 | $65.60 | $12.18 | 126,055.8 | +11.75% |
| 2024-05 | $91.24 | $65.08 | $26.16 | 341,705.3 | -24.98% |
| 2024-04 | $89.84 | $72.00 | $17.84 | 142,042.8 | +19.09% |
| 2024-03 | $86.24 | $66.56 | $19.68 | 227,396.3 | -7.91% |
| 2024-02 | $124.0 | $79.55 | $44.45 | 50,727.0 | -33.87% |
| 2024-01 | $131.1 | $105.1 | $26.03 | 62,596.3 | -1.15% |
0.69%
자본화:
|
볼륨(24시간):