ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
52.84
-2.99 (-5.35%)
At close: Mar 28, 2025, 3:43 PM
52.93
+0.09 (0.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.37 | 53.37 | 52.69 | 52.84 | 52.84 | -5.35% | 1,340 |
| Mar 27, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.41% | 154 |
| Mar 26, 2025 | 56.22 | 56.23 | 55.50 | 55.60 | 55.60 | -2.73% | 3,360 |
| Mar 25, 2025 | 57.16 | 57.16 | 56.81 | 57.16 | 57.16 | -0.34% | 1,980 |
| Mar 24, 2025 | 56.93 | 57.42 | 56.83 | 57.35 | 57.35 | 5.54% | 3,011 |
| Mar 21, 2025 | 53.90 | 54.34 | 53.90 | 54.34 | 54.34 | -0.22% | 280 |
| Mar 20, 2025 | 55.35 | 55.35 | 54.47 | 54.47 | 54.47 | -2.08% | 450 |
| Mar 19, 2025 | 55.32 | 55.62 | 55.32 | 55.62 | 55.62 | 5.17% | 1,337 |
| Mar 18, 2025 | 52.23 | 52.89 | 52.23 | 52.89 | 52.89 | -2.33% | 476 |
| Mar 17, 2025 | 53.02 | 54.15 | 53.02 | 54.15 | 54.15 | 0.07% | 1,611 |
| Mar 14, 2025 | 53.62 | 54.24 | 53.62 | 54.12 | 54.12 | 4.99% | 1,046 |
| Mar 13, 2025 | 52.78 | 52.78 | 51.55 | 51.55 | 51.55 | -2.51% | 692 |
| Mar 12, 2025 | 53.41 | 53.41 | 52.27 | 52.88 | 52.88 | 2.16% | 764 |
| Mar 11, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.99% | 920 |
| Mar 10, 2025 | 53.38 | 53.38 | 51.25 | 51.25 | 51.25 | -11.89% | 2,593 |
| Mar 7, 2025 | 59.47 | 60.18 | 58.17 | 58.17 | 58.17 | -1.86% | 1,108 |
| Mar 6, 2025 | 60.05 | 60.05 | 58.65 | 59.27 | 59.27 | -1.47% | 1,375 |
| Mar 5, 2025 | 59.29 | 60.15 | 59.00 | 60.15 | 60.15 | 3.86% | 772 |
| Mar 4, 2025 | 55.17 | 57.92 | 54.58 | 57.92 | 57.92 | 1.34% | 2,911 |
| Mar 3, 2025 | 60.88 | 60.88 | 57.12 | 57.15 | 57.15 | -4.10% | 5,229 |
| Feb 28, 2025 | 58.38 | 59.59 | 58.17 | 59.59 | 57.96 | -0.20% | 1,207 |
| Feb 27, 2025 | 60.98 | 60.99 | 59.71 | 59.71 | 58.07 | -2.09% | 393 |
| Feb 26, 2025 | 63.63 | 63.63 | 60.21 | 60.99 | 59.31 | -5.38% | 2,482 |
| Feb 25, 2025 | 63.74 | 64.61 | 62.25 | 64.45 | 62.68 | -5.98% | 3,060 |
| Feb 24, 2025 | 69.51 | 69.51 | 68.55 | 68.55 | 66.67 | -0.12% | 1,114 |
| Feb 21, 2025 | 72.06 | 72.40 | 68.63 | 68.63 | 66.75 | -4.20% | 1,646 |
| Feb 20, 2025 | 70.78 | 71.65 | 70.78 | 71.65 | 69.68 | 1.81% | 615 |
| Feb 19, 2025 | 70.15 | 70.64 | 70.15 | 70.37 | 68.44 | 2.85% | 1,692 |
| Feb 18, 2025 | 69.60 | 69.91 | 68.43 | 68.43 | 66.55 | -3.63% | 1,265 |
| Feb 14, 2025 | 71.24 | 71.24 | 71.00 | 71.00 | 69.05 | 2.06% | 283 |
| Feb 13, 2025 | 69.26 | 69.57 | 68.99 | 69.57 | 67.66 | -1.00% | 2,111 |
| Feb 12, 2025 | 68.70 | 70.54 | 68.70 | 70.27 | 68.34 | 2.57% | 1,249 |
| Feb 11, 2025 | 69.83 | 69.90 | 68.51 | 68.51 | 66.62 | -2.77% | 638 |
| Feb 10, 2025 | 70.21 | 70.46 | 70.15 | 70.46 | 68.52 | 2.48% | 3,102 |
| Feb 7, 2025 | 72.52 | 73.07 | 68.75 | 68.75 | 66.86 | -2.84% | 1,628 |
| Feb 6, 2025 | 71.00 | 71.00 | 70.44 | 70.76 | 68.82 | -1.15% | 673 |
| Feb 5, 2025 | 72.64 | 72.64 | 71.42 | 71.59 | 69.62 | -0.38% | 1,162 |
| Feb 4, 2025 | 72.59 | 72.59 | 71.72 | 71.86 | 69.88 | -0.79% | 1,055 |
| Feb 3, 2025 | 68.68 | 73.42 | 68.68 | 72.43 | 70.44 | -12.46% | 6,383 |
| Jan 31, 2025 | 85.71 | 85.71 | 82.74 | 82.74 | 77.75 | -0.39% | 504 |
| Jan 30, 2025 | 83.10 | 83.48 | 83.06 | 83.06 | 78.06 | 1.72% | 787 |
| Jan 29, 2025 | 79.94 | 81.66 | 79.77 | 81.66 | 76.74 | 2.38% | 820 |
| Jan 28, 2025 | 81.85 | 81.85 | 79.76 | 79.76 | 74.96 | -0.91% | 1,541 |
| Jan 27, 2025 | 80.40 | 80.50 | 78.44 | 80.50 | 75.64 | -4.68% | 1,009 |
| Jan 24, 2025 | 85.59 | 85.59 | 84.45 | 84.45 | 79.36 | 2.43% | 750 |
| Jan 23, 2025 | 83.98 | 84.38 | 82.45 | 82.45 | 77.48 | -0.80% | 1,433 |
| Jan 22, 2025 | 83.80 | 83.80 | 83.06 | 83.11 | 78.11 | -1.70% | 1,531 |
| Jan 21, 2025 | 85.12 | 85.12 | 83.08 | 84.56 | 79.46 | -2.27% | 3,292 |
| Jan 17, 2025 | 85.00 | 86.79 | 84.81 | 86.52 | 81.30 | 4.90% | 1,722 |
| Jan 16, 2025 | 82.29 | 82.50 | 82.29 | 82.47 | 77.50 | -1.15% | 719 |