Stockscreener 앱 받기
43.99
1.46%
-0.6503
시간 외 거래:
43.79
-0.2024
-0.46%
Proshares Short Ether Etf 주식 (SETH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $44.03 | $43.88 | $0.15 | 5,879.0 | -1.46% |
| 2026-08-14 | $45.02 | $44.50 | $0.5213 | 22,920.0 | +0.37% |
| 2026-08-13 | $44.95 | $44.24 | $0.71 | 5,635.0 | -0.47% |
| 2026-08-12 | $44.72 | $43.95 | $0.77 | 7,389.0 | +0.26% |
| 2026-08-11 | $45.23 | $44.39 | $0.84 | 35,854.0 | -0.16% |
| 2026-08-10 | $44.89 | $44.01 | $0.88 | 26,569.0 | +2.20% |
| 2026-08-07 | $43.96 | $43.34 | $0.6224 | 38,963.0 | -0.55% |
| 2026-08-06 | $44.25 | $43.70 | $0.55 | 9,037.0 | +0.55% |
| 2026-08-05 | $44.62 | $43.59 | $1.03 | 6,826.0 | -2.16% |
| 2026-08-04 | $45.14 | $44.65 | $0.495 | 12,614.0 | -0.39% |
| 2026-08-03 | $45.64 | $44.82 | $0.8206 | 23,052.0 | -4.23% |
| 2026-07-31 | $47.10 | $46.35 | $0.75 | 24,943.0 | +3.02% |
| 2026-07-30 | $45.63 | $45.31 | $0.32 | 6,275.0 | -1.87% |
| 2026-07-29 | $46.31 | $45.20 | $1.11 | 26,777.0 | +1.78% |
| 2026-07-28 | $46.81 | $45.37 | $1.44 | 38,556.0 | +1.34% |
| 2026-07-27 | $45.50 | $44.15 | $1.35 | 46,814.0 | -4.61% |
| 2026-07-24 | $47.28 | $46.98 | $0.295 | 7,904.0 | +0.81% |
| 2026-07-23 | $46.82 | $45.97 | $0.851 | 22,073.0 | +2.50% |
| 2026-07-22 | $45.56 | $44.84 | $0.719 | 16,411.0 | +0.04% |
| 2026-07-21 | $45.57 | $45.06 | $0.51 | 21,235.0 | -1.37% |
| 2026-07-20 | $47.11 | $45.79 | $1.32 | 31,431.0 | -2.82% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $45.64 | $43.34 | $2.30 | 200,617.0 | -6.00% |
| 2026-07 | $56.44 | $44.15 | $12.29 | 528,845.0 | -20.08% |
| 2026-06 | $60.65 | $47.91 | $12.74 | 1,004,802.0 | +20.44% |
| 2026-05 | $49.73 | $41.05 | $8.68 | 723,825.0 | +10.34% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):