ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
68.77
+0.47 (0.69%)
Jun 5, 2025, 9:30 AM - Market open
BETE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 68.05 | 69.00 | 68.01 | 68.30 | 68.30 | -0.42% | 1,196 |
Jun 3, 2025 | 68.92 | 68.92 | 68.55 | 68.59 | 68.59 | 2.44% | 1,582 |
Jun 2, 2025 | 66.67 | 67.00 | 66.66 | 66.95 | 66.95 | -3.68% | 1,474 |
May 30, 2025 | 70.16 | 70.16 | 68.58 | 69.51 | 67.57 | -1.74% | 420 |
May 29, 2025 | 72.14 | 72.14 | 70.74 | 70.74 | 68.76 | -0.23% | 1,482 |
May 28, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 68.92 | -2.52% | 170 |
May 27, 2025 | 72.46 | 72.74 | 72.46 | 72.74 | 70.71 | 3.05% | 3,070 |
May 23, 2025 | 70.80 | 70.80 | 70.54 | 70.58 | 68.61 | -2.41% | 984 |
May 22, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 70.30 | 3.65% | 379 |
May 21, 2025 | 70.84 | 70.84 | 69.78 | 69.78 | 67.83 | 0.76% | 488 |
May 20, 2025 | 67.92 | 69.26 | 67.92 | 69.26 | 67.32 | 0.32% | 524 |
May 19, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 67.11 | -1.03% | 469 |
May 16, 2025 | 69.81 | 69.81 | 69.75 | 69.75 | 67.80 | 1.80% | 473 |
May 15, 2025 | 68.78 | 68.78 | 68.51 | 68.51 | 66.60 | -1.79% | 658 |
May 14, 2025 | 69.38 | 69.77 | 69.38 | 69.77 | 67.82 | -2.34% | 842 |
May 13, 2025 | 70.07 | 71.68 | 70.07 | 71.44 | 69.44 | 6.60% | 1,961 |
May 12, 2025 | 69.22 | 69.45 | 66.90 | 67.02 | 65.15 | 2.22% | 1,737 |
May 9, 2025 | 65.63 | 65.85 | 65.11 | 65.56 | 63.73 | 5.95% | 1,291 |
May 8, 2025 | 58.80 | 61.88 | 58.80 | 61.88 | 60.15 | 11.53% | 1,955 |
May 7, 2025 | 56.18 | 56.30 | 55.49 | 55.49 | 53.94 | 0.98% | 946 |
May 6, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 53.41 | -0.49% | 189 |
May 5, 2025 | 55.00 | 55.22 | 54.92 | 55.22 | 53.68 | -2.14% | 590 |
May 2, 2025 | 56.52 | 57.07 | 56.40 | 56.43 | 54.85 | 0.84% | 1,309 |
May 1, 2025 | 56.04 | 56.87 | 55.96 | 55.96 | 54.40 | 1.88% | 3,928 |
Apr 30, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 53.32 | -1.33% | 98 |
Apr 29, 2025 | 56.02 | 56.02 | 55.53 | 55.67 | 54.04 | 0.71% | 1,615 |
Apr 28, 2025 | 55.88 | 55.88 | 55.19 | 55.28 | 53.66 | -0.47% | 1,037 |
Apr 25, 2025 | 54.79 | 55.54 | 54.79 | 55.54 | 53.92 | 1.84% | 1,922 |
Apr 24, 2025 | 54.41 | 54.54 | 54.41 | 54.54 | 52.94 | -0.51% | 624 |
Apr 23, 2025 | 55.77 | 55.77 | 54.59 | 54.81 | 53.21 | 3.43% | 1,143 |
Apr 22, 2025 | 52.93 | 53.08 | 52.59 | 52.99 | 51.45 | 6.09% | 3,622 |
Apr 21, 2025 | 50.69 | 50.69 | 49.95 | 49.95 | 48.49 | 1.47% | 389 |
Apr 17, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 47.79 | 0.05% | 231 |
Apr 16, 2025 | 48.55 | 49.20 | 48.55 | 49.20 | 47.76 | -0.18% | 2,327 |
Apr 15, 2025 | 50.42 | 50.42 | 48.98 | 49.29 | 47.85 | -1.28% | 714 |
Apr 14, 2025 | 50.41 | 50.77 | 49.93 | 49.93 | 48.47 | 2.60% | 2,918 |
Apr 11, 2025 | 48.11 | 48.66 | 48.11 | 48.66 | 47.24 | 4.25% | 502 |
Apr 10, 2025 | 47.89 | 47.89 | 45.89 | 46.68 | 45.31 | -5.11% | 1,371 |
Apr 9, 2025 | 45.40 | 49.61 | 45.40 | 49.19 | 47.75 | 9.42% | 1,358 |
Apr 8, 2025 | 47.99 | 47.99 | 44.83 | 44.95 | 43.64 | -3.40% | 2,340 |
Apr 7, 2025 | 47.57 | 47.77 | 46.45 | 46.53 | 45.17 | -10.55% | 1,274 |
Apr 4, 2025 | 51.94 | 52.02 | 51.94 | 52.02 | 50.50 | 1.97% | 302 |
Apr 3, 2025 | 50.90 | 51.02 | 50.90 | 51.02 | 49.52 | -6.21% | 518 |
Apr 2, 2025 | 53.00 | 54.39 | 53.00 | 54.39 | 52.80 | 1.25% | 490 |
Apr 1, 2025 | 53.15 | 53.72 | 52.74 | 53.72 | 52.15 | 3.56% | 1,567 |
Mar 31, 2025 | 51.73 | 52.39 | 51.56 | 51.88 | 50.28 | -1.82% | 3,394 |
Mar 28, 2025 | 53.37 | 53.37 | 52.69 | 52.84 | 51.22 | -5.35% | 1,340 |
Mar 27, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 54.11 | 0.41% | 154 |
Mar 26, 2025 | 56.22 | 56.23 | 55.50 | 55.60 | 53.89 | -2.73% | 3,360 |
Mar 25, 2025 | 57.16 | 57.16 | 56.81 | 57.16 | 55.40 | -0.34% | 1,980 |