ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
78.83
+0.28 (0.35%)
At close: Nov 20, 2024, 11:37 AM
79.09
+0.26 (0.33%)
After-hours: Nov 20, 2024, 8:00 PM EST
BETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 80.15 | 80.15 | 78.83 | 79.09 | 79.09 | 0.69% | 3,499 |
| Nov 19, 2024 | 78.33 | 79.57 | 78.33 | 78.55 | 78.55 | -0.11% | 1,598 |
| Nov 18, 2024 | 77.63 | 78.91 | 77.55 | 78.64 | 78.64 | 0.96% | 2,789 |
| Nov 15, 2024 | 75.61 | 77.89 | 75.61 | 77.89 | 77.89 | 2.07% | 1,455 |
| Nov 14, 2024 | 76.89 | 77.54 | 76.30 | 76.31 | 76.31 | -2.27% | 8,281 |
| Nov 13, 2024 | 79.58 | 80.91 | 78.05 | 78.08 | 78.08 | -1.89% | 4,607 |
| Nov 12, 2024 | 77.75 | 79.59 | 77.15 | 79.59 | 79.59 | 0.54% | 5,478 |
| Nov 11, 2024 | 74.98 | 79.20 | 74.95 | 79.16 | 79.16 | 14.07% | 7,992 |
| Nov 8, 2024 | 69.36 | 69.40 | 69.36 | 69.40 | 69.40 | 0.64% | 1,153 |
| Nov 7, 2024 | 67.89 | 68.96 | 67.81 | 68.96 | 68.96 | 3.81% | 3,074 |
| Nov 6, 2024 | 65.16 | 66.43 | 64.37 | 66.43 | 66.43 | 10.76% | 3,775 |
| Nov 5, 2024 | 60.16 | 60.16 | 59.97 | 59.97 | 59.97 | 1.85% | 621 |
| Nov 4, 2024 | 59.55 | 59.55 | 58.89 | 58.89 | 58.89 | -3.28% | 1,247 |
| Nov 1, 2024 | 62.53 | 62.53 | 60.88 | 60.88 | 60.88 | -0.76% | 1,325 |
| Oct 31, 2024 | 61.80 | 62.00 | 61.35 | 61.35 | 61.35 | -4.09% | 1,029 |
| Oct 30, 2024 | 64.00 | 64.42 | 63.96 | 63.96 | 63.96 | -0.03% | 1,280 |
| Oct 29, 2024 | 63.34 | 64.80 | 63.34 | 63.98 | 63.98 | 3.90% | 3,700 |
| Oct 28, 2024 | 60.95 | 61.58 | 60.81 | 61.58 | 61.58 | 3.71% | 1,164 |
| Oct 25, 2024 | 61.04 | 61.26 | 59.00 | 59.38 | 59.38 | -2.35% | 1,412 |
| Oct 24, 2024 | 60.40 | 60.81 | 60.40 | 60.81 | 60.81 | 2.00% | 1,598 |
| Oct 23, 2024 | 60.50 | 60.50 | 59.23 | 59.61 | 59.61 | -3.11% | 1,509 |
| Oct 22, 2024 | 61.28 | 61.53 | 61.28 | 61.53 | 61.53 | -1.19% | 488 |
| Oct 21, 2024 | 62.35 | 62.36 | 61.71 | 62.26 | 62.26 | -0.18% | 2,851 |
| Oct 18, 2024 | 61.96 | 62.48 | 61.68 | 62.38 | 62.38 | 2.53% | 33,500 |
| Oct 17, 2024 | 61.29 | 61.29 | 60.84 | 60.84 | 60.84 | -1.25% | 299 |
| Oct 16, 2024 | 61.72 | 61.95 | 61.45 | 61.61 | 61.61 | 1.06% | 1,103 |
| Oct 15, 2024 | 60.47 | 60.96 | 60.43 | 60.96 | 60.96 | 0.15% | 1,081 |
| Oct 14, 2024 | 59.41 | 60.87 | 59.41 | 60.87 | 60.87 | 5.75% | 646 |
| Oct 11, 2024 | 56.33 | 57.56 | 56.30 | 57.56 | 57.56 | 4.86% | 939 |
| Oct 10, 2024 | 55.77 | 55.77 | 54.55 | 54.89 | 54.89 | -2.18% | 1,100 |
| Oct 9, 2024 | 57.00 | 57.00 | 56.12 | 56.12 | 56.12 | -1.51% | 1,729 |
| Oct 8, 2024 | 56.60 | 56.98 | 56.60 | 56.98 | 56.98 | -1.00% | 274 |
| Oct 7, 2024 | 57.85 | 58.11 | 57.56 | 57.56 | 57.56 | 1.08% | 1,962 |
| Oct 4, 2024 | 56.61 | 56.94 | 56.61 | 56.94 | 56.94 | 2.81% | 278 |
| Oct 3, 2024 | 55.00 | 55.38 | 55.00 | 55.38 | 55.38 | 0.18% | 944 |
| Oct 2, 2024 | 56.62 | 56.62 | 55.28 | 55.28 | 55.28 | -3.67% | 2,382 |
| Oct 1, 2024 | 58.13 | 58.13 | 57.39 | 57.39 | 57.39 | -3.54% | 1,124 |
| Sep 30, 2024 | 60.11 | 60.11 | 59.49 | 59.49 | 59.49 | -3.76% | 1,133 |
| Sep 27, 2024 | 61.27 | 62.10 | 61.20 | 61.82 | 61.82 | 1.56% | 4,242 |
| Sep 26, 2024 | 60.80 | 60.99 | 60.48 | 60.87 | 60.87 | 2.71% | 1,306 |
| Sep 25, 2024 | 59.23 | 59.52 | 59.23 | 59.26 | 59.26 | -2.36% | 1,193 |
| Sep 24, 2024 | 59.51 | 60.69 | 59.33 | 60.69 | 60.69 | 0.41% | 951 |
| Sep 23, 2024 | 60.65 | 60.65 | 60.01 | 60.45 | 60.45 | 2.84% | 28,950 |
| Sep 20, 2024 | 59.05 | 59.05 | 58.66 | 58.78 | 58.78 | 1.29% | 1,273 |
| Sep 19, 2024 | 57.53 | 58.53 | 57.53 | 58.03 | 58.03 | 5.83% | 907 |
| Sep 18, 2024 | 54.32 | 55.22 | 54.32 | 54.84 | 54.84 | -0.72% | 670 |
| Sep 17, 2024 | 54.38 | 56.03 | 54.38 | 55.23 | 55.23 | 3.37% | 707 |
| Sep 16, 2024 | 53.85 | 53.85 | 53.37 | 53.43 | 53.43 | -4.36% | 1,062 |
| Sep 13, 2024 | 55.00 | 55.95 | 55.00 | 55.87 | 55.87 | 2.38% | 1,626 |
| Sep 12, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.95% | 208 |
| Sep 11, 2024 | 53.42 | 54.05 | 53.42 | 54.05 | 54.05 | -1.09% | 683 |
| Sep 10, 2024 | 53.77 | 54.65 | 53.75 | 54.65 | 54.65 | 1.38% | 736 |
| Sep 9, 2024 | 52.68 | 53.91 | 52.48 | 53.91 | 53.91 | 6.34% | 970 |
| Sep 6, 2024 | 53.50 | 53.50 | 50.62 | 50.69 | 50.69 | -5.15% | 3,997 |
| Sep 5, 2024 | 53.98 | 53.98 | 53.44 | 53.44 | 53.44 | -3.63% | 633 |
| Sep 4, 2024 | 54.19 | 55.45 | 54.19 | 55.45 | 55.45 | 0.16% | 1,066 |
| Sep 3, 2024 | 55.22 | 55.37 | 55.22 | 55.37 | 55.37 | -1.90% | 1,027 |
| Aug 30, 2024 | 57.20 | 57.20 | 56.44 | 56.44 | 56.44 | -0.84% | 724 |
| Aug 29, 2024 | 56.76 | 56.92 | 56.76 | 56.92 | 56.92 | 0.27% | 773 |
| Aug 28, 2024 | 57.34 | 57.34 | 56.55 | 56.76 | 56.76 | -3.61% | 1,591 |
| Aug 27, 2024 | 58.82 | 58.99 | 58.69 | 58.89 | 58.89 | -2.90% | 781 |
| Aug 26, 2024 | 61.93 | 61.93 | 60.65 | 60.65 | 60.65 | -1.52% | 987 |
| Aug 23, 2024 | 59.95 | 61.59 | 58.96 | 61.59 | 61.59 | 5.61% | 960 |
| Aug 22, 2024 | 59.24 | 59.24 | 58.25 | 58.32 | 58.32 | -2.02% | 1,469 |
| Aug 21, 2024 | 58.14 | 59.52 | 57.85 | 59.52 | 59.52 | 2.68% | 1,773 |
| Aug 20, 2024 | 57.29 | 57.97 | 57.29 | 57.97 | 57.97 | 0.25% | 1,267 |
| Aug 19, 2024 | 57.56 | 57.82 | 57.45 | 57.82 | 57.82 | -0.87% | 716 |
| Aug 16, 2024 | 57.68 | 58.33 | 57.48 | 58.33 | 58.33 | 3.98% | 571 |
| Aug 15, 2024 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | -3.86% | 623 |
| Aug 14, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -2.46% | 151 |
| Aug 13, 2024 | 58.65 | 59.82 | 58.49 | 59.82 | 59.82 | 2.70% | 1,520 |
| Aug 12, 2024 | 58.38 | 58.38 | 58.12 | 58.25 | 58.25 | -0.52% | 1,391 |
| Aug 9, 2024 | 58.50 | 58.55 | 58.15 | 58.55 | 58.55 | 1.40% | 2,178 |
| Aug 8, 2024 | 55.65 | 58.05 | 55.12 | 57.74 | 57.74 | 9.05% | 2,020 |
| Aug 7, 2024 | 55.00 | 55.00 | 52.95 | 52.95 | 52.95 | -4.63% | 4,341 |
| Aug 6, 2024 | 54.31 | 55.77 | 54.31 | 55.52 | 55.52 | 5.45% | 2,037 |
| Aug 5, 2024 | 51.64 | 54.92 | 51.64 | 52.65 | 52.65 | -17.51% | 8,119 |
| Aug 2, 2024 | 66.30 | 66.30 | 63.83 | 63.83 | 63.83 | -2.48% | 1,972 |
| Aug 1, 2024 | 66.59 | 66.59 | 64.87 | 65.45 | 65.45 | -4.93% | 1,765 |
| Jul 31, 2024 | 70.54 | 70.54 | 68.84 | 68.84 | 67.81 | -0.64% | 1,898 |
| Jul 30, 2024 | 70.60 | 70.60 | 69.29 | 69.29 | 68.25 | -1.65% | 2,396 |
| Jul 29, 2024 | 72.36 | 72.36 | 70.46 | 70.46 | 69.40 | -0.30% | 35,473 |
| Jul 26, 2024 | 70.48 | 70.67 | 69.94 | 70.67 | 69.60 | 5.07% | 2,099 |
| Jul 25, 2024 | 67.67 | 67.94 | 67.25 | 67.25 | 66.24 | -4.36% | 2,517 |
| Jul 24, 2024 | 71.79 | 71.79 | 70.32 | 70.32 | 69.26 | -1.29% | 791 |
| Jul 23, 2024 | 72.08 | 72.49 | 70.69 | 71.23 | 70.16 | -2.63% | 3,460 |
| Jul 22, 2024 | 72.02 | 73.16 | 71.87 | 73.16 | 72.06 | 0.20% | 2,120 |
| Jul 19, 2024 | 70.58 | 73.02 | 70.58 | 73.02 | 71.92 | 4.80% | 1,129 |
| Jul 18, 2024 | 71.26 | 71.26 | 69.58 | 69.67 | 68.62 | -1.05% | 1,374 |
| Jul 17, 2024 | 70.87 | 70.87 | 70.41 | 70.41 | 69.35 | -1.10% | 974 |
| Jul 16, 2024 | 70.61 | 71.39 | 70.61 | 71.19 | 70.12 | 2.27% | 1,708 |
| Jul 15, 2024 | 68.27 | 70.07 | 68.27 | 69.61 | 68.56 | 9.56% | 7,349 |
| Jul 12, 2024 | 63.28 | 64.20 | 63.28 | 63.53 | 62.58 | 0.55% | 3,085 |
| Jul 11, 2024 | 63.73 | 63.73 | 63.03 | 63.19 | 62.24 | -0.02% | 1,325 |
| Jul 10, 2024 | 63.80 | 63.80 | 63.06 | 63.20 | 62.25 | 0.16% | 1,692 |
| Jul 9, 2024 | 62.79 | 63.10 | 62.67 | 63.10 | 62.15 | 2.22% | 1,386 |
| Jul 8, 2024 | 62.46 | 62.59 | 60.50 | 61.73 | 60.80 | 0.38% | 3,793 |
| Jul 5, 2024 | 61.20 | 61.80 | 60.74 | 61.49 | 60.57 | -8.08% | 4,350 |
| Jul 3, 2024 | 66.90 | 66.90 | 66.48 | 66.90 | 65.89 | -2.69% | 1,101 |
| Jul 2, 2024 | 68.68 | 69.22 | 68.68 | 68.75 | 67.71 | -1.87% | 766 |