ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
81.91
-3.55 (-4.16%)
Oct 7, 2025, 4:00 PM EDT - Market closed
BETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 85.60 | 85.60 | 81.70 | 81.91 | 81.91 | -4.16% | 11,866 |
| Oct 6, 2025 | 83.91 | 85.58 | 83.91 | 85.46 | 85.46 | 3.24% | 7,294 |
| Oct 3, 2025 | 81.59 | 82.78 | 81.20 | 82.78 | 82.78 | 1.11% | 6,343 |
| Oct 2, 2025 | 80.34 | 82.00 | 80.00 | 81.87 | 81.87 | 3.37% | 7,323 |
| Oct 1, 2025 | 78.40 | 79.52 | 78.40 | 79.20 | 79.20 | -0.70% | 8,601 |
| Sep 30, 2025 | 79.35 | 79.76 | 78.75 | 79.76 | 76.76 | -0.32% | 6,199 |
| Sep 29, 2025 | 78.40 | 80.02 | 78.40 | 80.02 | 77.01 | 4.52% | 3,614 |
| Sep 26, 2025 | 75.65 | 77.31 | 75.50 | 76.56 | 73.68 | 1.22% | 3,748 |
| Sep 25, 2025 | 77.81 | 77.81 | 74.70 | 75.64 | 72.79 | -4.67% | 5,015 |
| Sep 24, 2025 | 79.95 | 79.95 | 79.25 | 79.34 | 76.36 | 0.97% | 1,839 |
| Sep 23, 2025 | 79.41 | 79.46 | 78.58 | 78.58 | 75.62 | -0.03% | 2,672 |
| Sep 22, 2025 | 79.72 | 79.72 | 78.56 | 78.61 | 75.65 | -4.75% | 4,946 |
| Sep 19, 2025 | 83.86 | 83.92 | 82.53 | 82.53 | 79.43 | -2.64% | 4,616 |
| Sep 18, 2025 | 84.65 | 85.26 | 84.65 | 84.77 | 81.58 | 1.59% | 2,765 |
| Sep 17, 2025 | 83.35 | 83.63 | 83.28 | 83.44 | 80.30 | -0.24% | 1,737 |
| Sep 16, 2025 | 82.66 | 83.64 | 82.45 | 83.64 | 80.49 | 0.64% | 2,626 |
| Sep 15, 2025 | 83.68 | 83.68 | 82.90 | 83.11 | 79.99 | -2.63% | 1,815 |
| Sep 12, 2025 | 83.46 | 85.35 | 83.07 | 85.35 | 82.14 | 3.83% | 2,620 |
| Sep 11, 2025 | 82.04 | 82.36 | 81.89 | 82.21 | 79.11 | 1.63% | 3,515 |
| Sep 10, 2025 | 82.10 | 82.41 | 80.88 | 80.88 | 77.84 | 1.27% | 25,416 |
| Sep 9, 2025 | 81.46 | 81.46 | 79.52 | 79.87 | 76.87 | -0.30% | 5,084 |
| Sep 8, 2025 | 81.00 | 81.00 | 80.11 | 80.11 | 77.10 | -0.07% | 10,063 |
| Sep 5, 2025 | 82.13 | 82.13 | 79.27 | 80.17 | 77.16 | 1.34% | 4,270 |
| Sep 4, 2025 | 80.12 | 80.12 | 78.91 | 79.11 | 76.14 | -3.40% | 3,911 |
| Sep 3, 2025 | 81.27 | 82.08 | 80.83 | 81.90 | 78.82 | 3.10% | 4,115 |
| Sep 2, 2025 | 80.57 | 80.57 | 79.43 | 79.43 | 76.45 | -5.88% | 3,161 |
| Aug 29, 2025 | 85.79 | 85.79 | 83.74 | 84.39 | 76.31 | -3.22% | 4,439 |
| Aug 28, 2025 | 89.30 | 89.30 | 87.19 | 87.20 | 78.85 | -1.33% | 2,303 |
| Aug 27, 2025 | 89.24 | 89.40 | 88.20 | 88.38 | 79.92 | 0.02% | 2,004 |
| Aug 26, 2025 | 86.86 | 88.36 | 86.59 | 88.36 | 79.90 | 2.20% | 1,778 |
| Aug 25, 2025 | 88.89 | 88.89 | 86.45 | 86.45 | 78.17 | -7.17% | 2,647 |
| Aug 22, 2025 | 90.51 | 93.13 | 90.27 | 93.13 | 84.22 | 10.29% | 3,009 |
| Aug 21, 2025 | 85.19 | 85.24 | 84.40 | 84.44 | 76.36 | -2.54% | 1,196 |
| Aug 20, 2025 | 85.18 | 86.64 | 85.18 | 86.64 | 78.35 | 3.35% | 757 |
| Aug 19, 2025 | 87.40 | 87.40 | 83.83 | 83.83 | 75.80 | -4.14% | 1,362 |
| Aug 18, 2025 | 87.38 | 87.45 | 86.33 | 87.45 | 79.08 | -0.63% | 2,166 |
| Aug 15, 2025 | 91.10 | 91.10 | 88.00 | 88.00 | 79.58 | -2.63% | 3,064 |
| Aug 14, 2025 | 90.16 | 92.87 | 90.03 | 90.38 | 81.73 | -4.13% | 5,504 |
| Aug 13, 2025 | 93.92 | 94.32 | 92.34 | 94.27 | 85.25 | 4.10% | 4,928 |
| Aug 12, 2025 | 89.39 | 90.56 | 88.89 | 90.56 | 81.89 | 3.97% | 10,924 |
| Aug 11, 2025 | 86.92 | 89.00 | 86.92 | 87.10 | 78.76 | 3.60% | 7,823 |
| Aug 8, 2025 | 82.83 | 84.35 | 82.55 | 84.08 | 76.03 | 2.46% | 4,304 |
| Aug 7, 2025 | 81.90 | 82.06 | 80.68 | 82.06 | 74.20 | 3.73% | 1,949 |
| Aug 6, 2025 | 77.39 | 79.11 | 77.39 | 79.11 | 71.53 | 2.39% | 1,318 |
| Aug 5, 2025 | 77.12 | 77.26 | 76.90 | 77.26 | 69.87 | -1.99% | 4,529 |
| Aug 4, 2025 | 77.87 | 78.83 | 77.86 | 78.83 | 71.29 | 3.23% | 1,581 |
| Aug 1, 2025 | 78.42 | 78.78 | 76.37 | 76.37 | 69.06 | -9.95% | 5,796 |
| Jul 31, 2025 | 85.99 | 86.35 | 84.81 | 84.81 | 72.43 | -0.43% | 662 |
| Jul 30, 2025 | 85.58 | 86.11 | 84.07 | 85.17 | 72.74 | -0.41% | 1,318 |
| Jul 29, 2025 | 85.90 | 85.90 | 85.51 | 85.52 | 73.04 | -0.63% | 1,156 |