ProShares Bitcoin & Ether Equal Weight ETF (BETE)

BETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.74	36.92	36.50	37.00	-	-0.26%	8,970
Apr 27, 2026	37.10	37.10	37.10	37.10	37.10	-1.31%	399
Apr 24, 2026	37.60	37.60	37.59	37.59	37.59	-0.10%	642
Apr 23, 2026	37.57	37.73	37.29	37.63	37.63	-2.49%	2,955
Apr 22, 2026	38.64	38.64	38.59	38.59	38.59	4.83%	306
Apr 21, 2026	37.10	37.10	36.81	36.81	36.81	-1.66%	514
Apr 20, 2026	37.11	37.47	36.64	37.43	37.43	-2.85%	10,457
Apr 17, 2026	38.09	38.86	38.09	38.53	38.53	2.89%	4,728
Apr 16, 2026	36.83	37.45	36.82	37.45	37.45	-0.16%	13,489
Apr 15, 2026	36.97	37.51	36.87	37.51	37.51	1.90%	824
Apr 14, 2026	37.80	37.80	36.77	36.81	36.81	1.64%	2,662
Apr 13, 2026	35.33	36.21	35.25	36.21	36.21	0.33%	1,606
Apr 10, 2026	35.68	36.09	35.68	36.09	36.09	1.59%	984
Apr 9, 2026	34.69	35.62	34.69	35.53	35.53	0.85%	2,983
Apr 8, 2026	35.92	35.92	35.15	35.23	35.23	3.89%	1,707
Apr 7, 2026	33.19	33.91	33.19	33.91	33.91	-1.23%	7,043
Apr 6, 2026	34.27	34.53	34.27	34.34	34.34	3.90%	3,293
Apr 2, 2026	32.45	33.20	32.45	33.05	33.05	-2.61%	836
Apr 1, 2026	34.02	34.12	33.67	33.94	33.93	1.29%	6,810
Mar 31, 2026	33.01	33.59	33.00	33.50	33.47	2.75%	2,009
Mar 30, 2026	33.15	33.15	32.49	32.61	32.57	1.38%	2,602
Mar 27, 2026	32.28	32.28	32.01	32.16	32.13	-3.34%	6,277
Mar 26, 2026	33.96	34.02	33.20	33.27	33.24	-4.62%	12,466
Mar 25, 2026	35.15	35.16	34.82	34.88	34.85	2.48%	1,523
Mar 24, 2026	34.32	34.32	34.04	34.04	34.01	-1.90%	431
Mar 23, 2026	34.86	35.31	34.67	34.70	34.67	0.72%	2,474
Mar 20, 2026	34.31	34.49	34.20	34.45	34.42	-0.29%	1,589
Mar 19, 2026	34.44	34.55	33.97	34.55	34.52	-1.56%	4,208
Mar 18, 2026	35.89	35.93	35.10	35.10	35.07	-5.24%	3,253
Mar 17, 2026	36.86	37.23	36.85	37.04	37.01	0.28%	2,292
Mar 16, 2026	36.53	36.96	36.15	36.94	36.91	7.29%	5,537
Mar 13, 2026	35.73	35.80	34.43	34.43	34.40	1.23%	2,298
Mar 12, 2026	34.12	34.15	33.75	34.01	33.98	-0.39%	1,814
Mar 11, 2026	33.92	34.14	33.78	34.14	34.11	1.34%	1,326
Mar 10, 2026	34.10	34.49	33.61	33.69	33.66	0.93%	3,107
Mar 9, 2026	33.39	33.44	33.11	33.38	33.35	1.99%	3,017
Mar 6, 2026	32.95	32.95	32.60	32.73	32.70	-4.83%	3,477
Mar 5, 2026	35.03	35.09	34.09	34.39	34.36	-3.23%	4,729
Mar 4, 2026	34.54	35.88	34.42	35.54	35.50	8.51%	5,427
Mar 3, 2026	32.00	33.00	32.00	32.75	32.72	-2.12%	1,797
Mar 2, 2026	32.00	33.98	32.00	33.46	33.43	5.31%	4,381
Feb 27, 2026	32.00	32.10	31.65	31.77	31.70	-3.66%	4,096
Feb 26, 2026	33.03	33.19	32.52	32.98	32.90	-2.81%	2,445
Feb 25, 2026	32.48	34.01	32.35	33.93	33.85	9.45%	7,292
Feb 24, 2026	30.48	31.09	30.48	31.00	30.93	0.14%	3,275
Feb 23, 2026	31.92	31.92	30.83	30.96	30.89	-5.34%	3,948
Feb 20, 2026	32.40	32.75	32.31	32.71	32.63	1.03%	2,745
Feb 19, 2026	31.78	32.38	31.78	32.38	32.30	0.83%	2,306
Feb 18, 2026	32.54	33.01	32.11	32.11	32.03	-2.28%	3,577
Feb 17, 2026	32.96	33.00	32.29	32.86	32.78	-1.98%	4,999

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.