ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
82.21
+1.33 (1.64%)
Sep 11, 2025, 4:00 PM EDT - Market closed
BETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 82.04 | 82.36 | 81.89 | 82.21 | 82.21 | 1.63% | 3,515 |
| Sep 10, 2025 | 82.10 | 82.41 | 80.88 | 80.88 | 80.88 | 1.27% | 25,416 |
| Sep 9, 2025 | 81.46 | 81.46 | 79.52 | 79.87 | 79.87 | -0.30% | 5,084 |
| Sep 8, 2025 | 81.00 | 81.00 | 80.11 | 80.11 | 80.11 | -0.07% | 10,063 |
| Sep 5, 2025 | 82.13 | 82.13 | 79.27 | 80.17 | 80.17 | 1.34% | 4,270 |
| Sep 4, 2025 | 80.12 | 80.12 | 78.91 | 79.11 | 79.11 | -3.40% | 3,911 |
| Sep 3, 2025 | 81.27 | 82.08 | 80.83 | 81.90 | 81.90 | 3.10% | 4,115 |
| Sep 2, 2025 | 80.57 | 80.57 | 79.43 | 79.43 | 79.43 | -5.88% | 3,161 |
| Aug 29, 2025 | 85.79 | 85.79 | 83.74 | 84.39 | 79.29 | -3.22% | 4,439 |
| Aug 28, 2025 | 89.30 | 89.30 | 87.19 | 87.20 | 81.93 | -1.33% | 2,303 |
| Aug 27, 2025 | 89.24 | 89.40 | 88.20 | 88.38 | 83.04 | 0.02% | 2,004 |
| Aug 26, 2025 | 86.86 | 88.36 | 86.59 | 88.36 | 83.02 | 2.20% | 1,778 |
| Aug 25, 2025 | 88.89 | 88.89 | 86.45 | 86.45 | 81.23 | -7.17% | 2,647 |
| Aug 22, 2025 | 90.51 | 93.13 | 90.27 | 93.13 | 87.51 | 10.29% | 3,009 |
| Aug 21, 2025 | 85.19 | 85.24 | 84.40 | 84.44 | 79.34 | -2.54% | 1,196 |
| Aug 20, 2025 | 85.18 | 86.64 | 85.18 | 86.64 | 81.41 | 3.35% | 757 |
| Aug 19, 2025 | 87.40 | 87.40 | 83.83 | 83.83 | 78.77 | -4.14% | 1,362 |
| Aug 18, 2025 | 87.38 | 87.45 | 86.33 | 87.45 | 82.17 | -0.63% | 2,166 |
| Aug 15, 2025 | 91.10 | 91.10 | 88.00 | 88.00 | 82.69 | -2.63% | 3,064 |
| Aug 14, 2025 | 90.16 | 92.87 | 90.03 | 90.38 | 84.92 | -4.13% | 5,504 |
| Aug 13, 2025 | 93.92 | 94.32 | 92.34 | 94.27 | 88.58 | 4.10% | 4,928 |
| Aug 12, 2025 | 89.39 | 90.56 | 88.89 | 90.56 | 85.09 | 3.97% | 10,924 |
| Aug 11, 2025 | 86.92 | 89.00 | 86.92 | 87.10 | 81.84 | 3.60% | 7,823 |
| Aug 8, 2025 | 82.83 | 84.35 | 82.55 | 84.08 | 79.00 | 2.46% | 4,304 |
| Aug 7, 2025 | 81.90 | 82.06 | 80.68 | 82.06 | 77.10 | 3.73% | 1,949 |
| Aug 6, 2025 | 77.39 | 79.11 | 77.39 | 79.11 | 74.33 | 2.39% | 1,318 |
| Aug 5, 2025 | 77.12 | 77.26 | 76.90 | 77.26 | 72.60 | -1.99% | 4,529 |
| Aug 4, 2025 | 77.87 | 78.83 | 77.86 | 78.83 | 74.07 | 3.23% | 1,581 |
| Aug 1, 2025 | 78.42 | 78.78 | 76.37 | 76.37 | 71.75 | -9.95% | 5,796 |
| Jul 31, 2025 | 85.99 | 86.35 | 84.81 | 84.81 | 75.26 | -0.43% | 662 |
| Jul 30, 2025 | 85.58 | 86.11 | 84.07 | 85.17 | 75.58 | -0.41% | 1,318 |
| Jul 29, 2025 | 85.90 | 85.90 | 85.51 | 85.52 | 75.89 | -0.63% | 1,156 |
| Jul 28, 2025 | 87.58 | 87.58 | 85.84 | 86.06 | 76.37 | 2.51% | 2,308 |
| Jul 25, 2025 | 83.30 | 83.96 | 83.30 | 83.96 | 74.51 | -2.34% | 1,348 |
| Jul 24, 2025 | 84.70 | 86.22 | 84.25 | 85.97 | 76.29 | 2.52% | 1,732 |
| Jul 23, 2025 | 83.53 | 83.86 | 83.53 | 83.86 | 74.42 | -1.45% | 1,105 |
| Jul 22, 2025 | 85.51 | 86.21 | 84.98 | 85.09 | 75.51 | -0.22% | 2,414 |
| Jul 21, 2025 | 87.13 | 87.79 | 85.28 | 85.28 | 75.68 | 2.69% | 6,596 |
| Jul 18, 2025 | 84.79 | 84.93 | 83.00 | 83.05 | 73.70 | 1.62% | 2,332 |
| Jul 17, 2025 | 81.64 | 82.43 | 81.13 | 81.72 | 72.52 | 0.63% | 2,691 |
| Jul 16, 2025 | 78.39 | 81.21 | 78.36 | 81.21 | 72.07 | 7.08% | 16,615 |
| Jul 15, 2025 | 76.66 | 76.66 | 74.43 | 75.84 | 67.30 | -0.44% | 2,526 |
| Jul 14, 2025 | 76.96 | 77.16 | 76.18 | 76.18 | 67.60 | 0.50% | 11,650 |
| Jul 11, 2025 | 75.72 | 75.80 | 75.36 | 75.80 | 67.26 | 5.51% | 3,473 |
| Jul 10, 2025 | 72.01 | 72.01 | 71.83 | 71.83 | 63.75 | 2.01% | 769 |
| Jul 9, 2025 | 68.69 | 70.84 | 67.72 | 70.42 | 62.49 | 4.26% | 2,858 |
| Jul 8, 2025 | 67.52 | 67.54 | 67.52 | 67.54 | 59.94 | 1.62% | 646 |
| Jul 7, 2025 | 66.67 | 66.67 | 66.47 | 66.47 | 58.98 | -1.32% | 754 |
| Jul 3, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 59.77 | -0.53% | 533 |
| Jul 2, 2025 | 65.80 | 67.72 | 65.80 | 67.72 | 60.09 | 6.10% | 1,706 |