ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
55.28
-0.26 (-0.47%)
Apr 28, 2025, 4:00 PM EDT - Market closed
BETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 55.88 | 55.88 | 55.19 | 55.28 | 55.28 | -0.47% | 1,037 |
| Apr 25, 2025 | 54.79 | 55.54 | 54.79 | 55.54 | 55.54 | 1.84% | 1,922 |
| Apr 24, 2025 | 54.41 | 54.54 | 54.41 | 54.54 | 54.54 | -0.51% | 624 |
| Apr 23, 2025 | 55.77 | 55.77 | 54.59 | 54.81 | 54.81 | 3.43% | 1,143 |
| Apr 22, 2025 | 52.93 | 53.08 | 52.59 | 52.99 | 52.99 | 6.09% | 3,622 |
| Apr 21, 2025 | 50.69 | 50.69 | 49.95 | 49.95 | 49.95 | 1.47% | 389 |
| Apr 17, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.05% | 231 |
| Apr 16, 2025 | 48.55 | 49.20 | 48.55 | 49.20 | 49.20 | -0.18% | 2,327 |
| Apr 15, 2025 | 50.42 | 50.42 | 48.98 | 49.29 | 49.29 | -1.28% | 714 |
| Apr 14, 2025 | 50.41 | 50.77 | 49.93 | 49.93 | 49.93 | 2.60% | 2,918 |
| Apr 11, 2025 | 48.11 | 48.66 | 48.11 | 48.66 | 48.66 | 4.25% | 502 |
| Apr 10, 2025 | 47.89 | 47.89 | 45.89 | 46.68 | 46.68 | -5.11% | 1,371 |
| Apr 9, 2025 | 45.40 | 49.61 | 45.40 | 49.19 | 49.19 | 9.42% | 1,358 |
| Apr 8, 2025 | 47.99 | 47.99 | 44.83 | 44.95 | 44.95 | -3.40% | 2,340 |
| Apr 7, 2025 | 47.57 | 47.77 | 46.45 | 46.53 | 46.53 | -10.55% | 1,274 |
| Apr 4, 2025 | 51.94 | 52.02 | 51.94 | 52.02 | 52.02 | 1.97% | 302 |
| Apr 3, 2025 | 50.90 | 51.02 | 50.90 | 51.02 | 51.02 | -6.21% | 518 |
| Apr 2, 2025 | 53.00 | 54.39 | 53.00 | 54.39 | 54.39 | 1.25% | 490 |
| Apr 1, 2025 | 53.15 | 53.72 | 52.74 | 53.72 | 53.72 | 3.56% | 1,567 |
| Mar 31, 2025 | 51.73 | 52.39 | 51.56 | 51.88 | 51.80 | -1.82% | 3,394 |
| Mar 28, 2025 | 53.37 | 53.37 | 52.69 | 52.84 | 52.76 | -5.35% | 1,340 |
| Mar 27, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.74 | 0.41% | 154 |
| Mar 26, 2025 | 56.22 | 56.23 | 55.50 | 55.60 | 55.51 | -2.73% | 3,360 |
| Mar 25, 2025 | 57.16 | 57.16 | 56.81 | 57.16 | 57.07 | -0.34% | 1,980 |
| Mar 24, 2025 | 56.93 | 57.42 | 56.83 | 57.35 | 57.27 | 5.54% | 3,011 |
| Mar 21, 2025 | 53.90 | 54.34 | 53.90 | 54.34 | 54.26 | -0.22% | 280 |
| Mar 20, 2025 | 55.35 | 55.35 | 54.47 | 54.47 | 54.38 | -2.08% | 450 |
| Mar 19, 2025 | 55.32 | 55.62 | 55.32 | 55.62 | 55.54 | 5.17% | 1,337 |
| Mar 18, 2025 | 52.23 | 52.89 | 52.23 | 52.89 | 52.81 | -2.33% | 476 |
| Mar 17, 2025 | 53.02 | 54.15 | 53.02 | 54.15 | 54.07 | 0.07% | 1,611 |
| Mar 14, 2025 | 53.62 | 54.24 | 53.62 | 54.12 | 54.04 | 4.99% | 1,046 |
| Mar 13, 2025 | 52.78 | 52.78 | 51.55 | 51.55 | 51.47 | -2.51% | 692 |
| Mar 12, 2025 | 53.41 | 53.41 | 52.27 | 52.88 | 52.80 | 2.16% | 764 |
| Mar 11, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.68 | 0.99% | 920 |
| Mar 10, 2025 | 53.38 | 53.38 | 51.25 | 51.25 | 51.18 | -11.89% | 2,593 |
| Mar 7, 2025 | 59.47 | 60.18 | 58.17 | 58.17 | 58.08 | -1.86% | 1,108 |
| Mar 6, 2025 | 60.05 | 60.05 | 58.65 | 59.27 | 59.18 | -1.47% | 1,375 |
| Mar 5, 2025 | 59.29 | 60.15 | 59.00 | 60.15 | 60.07 | 3.86% | 772 |
| Mar 4, 2025 | 55.17 | 57.92 | 54.58 | 57.92 | 57.83 | 1.34% | 2,911 |
| Mar 3, 2025 | 60.88 | 60.88 | 57.12 | 57.15 | 57.06 | -4.10% | 5,229 |
| Feb 28, 2025 | 58.38 | 59.59 | 58.17 | 59.59 | 57.87 | -0.20% | 1,207 |
| Feb 27, 2025 | 60.98 | 60.99 | 59.71 | 59.71 | 57.99 | -2.09% | 393 |
| Feb 26, 2025 | 63.63 | 63.63 | 60.21 | 60.99 | 59.22 | -5.38% | 2,482 |
| Feb 25, 2025 | 63.74 | 64.61 | 62.25 | 64.45 | 62.59 | -5.98% | 3,060 |
| Feb 24, 2025 | 69.51 | 69.51 | 68.55 | 68.55 | 66.57 | -0.12% | 1,114 |
| Feb 21, 2025 | 72.06 | 72.40 | 68.63 | 68.63 | 66.65 | -4.20% | 1,646 |
| Feb 20, 2025 | 70.78 | 71.65 | 70.78 | 71.65 | 69.57 | 1.81% | 615 |
| Feb 19, 2025 | 70.15 | 70.64 | 70.15 | 70.37 | 68.34 | 2.85% | 1,692 |
| Feb 18, 2025 | 69.60 | 69.91 | 68.43 | 68.43 | 66.45 | -3.63% | 1,265 |
| Feb 14, 2025 | 71.24 | 71.24 | 71.00 | 71.00 | 68.95 | 2.06% | 283 |