ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
53.79
-2.66 (-4.71%)
At close: Nov 19, 2025, 4:00 PM EST
53.79
0.00 (0.00%)
After-hours: Nov 19, 2025, 6:30 PM EST
BETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 55.09 | 55.97 | 52.96 | 53.79 | 53.79 | -4.71% | 6,549 |
| Nov 18, 2025 | 55.46 | 57.07 | 55.15 | 56.44 | 56.44 | 2.48% | 3,657 |
| Nov 17, 2025 | 56.78 | 58.00 | 54.44 | 55.08 | 55.08 | -3.16% | 24,320 |
| Nov 14, 2025 | 57.14 | 58.88 | 56.87 | 56.88 | 56.88 | -2.47% | 11,675 |
| Nov 13, 2025 | 62.16 | 62.43 | 58.32 | 58.32 | 58.32 | -5.43% | 8,250 |
| Nov 12, 2025 | 64.00 | 64.00 | 61.11 | 61.67 | 61.67 | -1.02% | 6,500 |
| Nov 11, 2025 | 63.47 | 63.52 | 62.27 | 62.31 | 62.31 | -3.26% | 37,213 |
| Nov 10, 2025 | 63.78 | 64.50 | 63.68 | 64.41 | 64.41 | 2.40% | 3,516 |
| Nov 7, 2025 | 60.15 | 62.90 | 60.15 | 62.90 | 62.90 | 3.82% | 7,163 |
| Nov 6, 2025 | 61.09 | 61.19 | 60.27 | 60.59 | 60.59 | -3.58% | 11,445 |
| Nov 5, 2025 | 61.30 | 63.07 | 61.30 | 62.84 | 62.84 | 5.68% | 3,102 |
| Nov 4, 2025 | 62.63 | 63.60 | 59.43 | 59.46 | 59.46 | -8.09% | 6,222 |
| Nov 3, 2025 | 66.51 | 66.73 | 64.68 | 64.69 | 64.69 | -10.74% | 4,965 |
| Oct 31, 2025 | 71.93 | 72.48 | 71.93 | 72.47 | 68.74 | 4.32% | 2,847 |
| Oct 30, 2025 | 71.01 | 71.01 | 69.47 | 69.47 | 65.89 | -4.57% | 3,956 |
| Oct 29, 2025 | 74.93 | 74.93 | 72.80 | 72.80 | 69.05 | -2.88% | 2,793 |
| Oct 28, 2025 | 76.43 | 76.75 | 74.96 | 74.96 | 71.10 | -2.44% | 1,457 |
| Oct 27, 2025 | 76.23 | 77.35 | 76.19 | 76.84 | 72.88 | 5.27% | 3,850 |
| Oct 24, 2025 | 72.31 | 72.99 | 72.31 | 72.99 | 69.23 | 0.86% | 996 |
| Oct 23, 2025 | 71.67 | 73.09 | 71.67 | 72.37 | 68.64 | 2.30% | 1,933 |
| Oct 22, 2025 | 71.50 | 71.67 | 70.74 | 70.74 | 67.10 | -4.59% | 1,699 |
| Oct 21, 2025 | 75.10 | 75.10 | 74.15 | 74.15 | 70.33 | 0.72% | 670 |
| Oct 20, 2025 | 73.88 | 74.32 | 72.66 | 73.62 | 69.83 | 4.13% | 2,950 |
| Oct 17, 2025 | 69.85 | 70.92 | 69.64 | 70.70 | 67.05 | -1.38% | 30,262 |
| Oct 16, 2025 | 72.47 | 72.47 | 71.34 | 71.69 | 68.00 | -2.71% | 4,624 |
| Oct 15, 2025 | 74.53 | 74.53 | 73.00 | 73.68 | 69.89 | -2.31% | 1,972 |
| Oct 14, 2025 | 73.87 | 75.96 | 73.09 | 75.43 | 71.54 | -3.22% | 5,031 |
| Oct 13, 2025 | 75.99 | 77.98 | 75.73 | 77.94 | 73.93 | 2.87% | 10,294 |
| Oct 10, 2025 | 81.13 | 81.13 | 75.33 | 75.77 | 71.87 | -5.62% | 11,037 |
| Oct 9, 2025 | 81.78 | 81.78 | 79.37 | 80.28 | 76.15 | -3.02% | 6,270 |
| Oct 8, 2025 | 82.11 | 82.81 | 81.79 | 82.78 | 78.52 | 1.07% | 6,388 |
| Oct 7, 2025 | 85.60 | 85.60 | 81.70 | 81.91 | 77.69 | -4.16% | 11,867 |
| Oct 6, 2025 | 83.91 | 85.58 | 83.91 | 85.46 | 81.06 | 3.24% | 7,294 |
| Oct 3, 2025 | 81.59 | 82.78 | 81.20 | 82.78 | 78.52 | 1.11% | 6,343 |
| Oct 2, 2025 | 80.34 | 82.00 | 80.00 | 81.87 | 77.66 | 3.37% | 7,323 |
| Oct 1, 2025 | 78.40 | 79.52 | 78.40 | 79.20 | 75.12 | -0.70% | 8,601 |
| Sep 30, 2025 | 79.35 | 79.76 | 78.75 | 79.76 | 72.72 | -0.32% | 6,199 |
| Sep 29, 2025 | 78.40 | 80.02 | 78.40 | 80.02 | 72.96 | 4.52% | 3,614 |
| Sep 26, 2025 | 75.65 | 77.31 | 75.50 | 76.56 | 69.80 | 1.22% | 3,748 |
| Sep 25, 2025 | 77.81 | 77.81 | 74.70 | 75.64 | 68.96 | -4.67% | 5,015 |
| Sep 24, 2025 | 79.95 | 79.95 | 79.25 | 79.34 | 72.34 | 0.97% | 1,839 |
| Sep 23, 2025 | 79.41 | 79.46 | 78.58 | 78.58 | 71.64 | -0.03% | 2,672 |
| Sep 22, 2025 | 79.72 | 79.72 | 78.56 | 78.61 | 71.67 | -4.75% | 4,946 |
| Sep 19, 2025 | 83.86 | 83.92 | 82.53 | 82.53 | 75.24 | -2.64% | 4,616 |
| Sep 18, 2025 | 84.65 | 85.26 | 84.65 | 84.77 | 77.28 | 1.59% | 2,765 |
| Sep 17, 2025 | 83.35 | 83.63 | 83.28 | 83.44 | 76.07 | -0.24% | 1,737 |
| Sep 16, 2025 | 82.66 | 83.64 | 82.45 | 83.64 | 76.25 | 0.64% | 2,626 |
| Sep 15, 2025 | 83.68 | 83.68 | 82.90 | 83.11 | 75.77 | -2.63% | 1,815 |
| Sep 12, 2025 | 83.46 | 85.35 | 83.07 | 85.35 | 77.82 | 3.83% | 2,620 |
| Sep 11, 2025 | 82.04 | 82.36 | 81.89 | 82.21 | 74.95 | 1.63% | 3,515 |