ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
30.21
-0.08 (-0.28%)
At close: Aug 11, 2026, 4:00 PM EDT
30.21
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
BETE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 30.16 | 30.19 | 30.16 | 30.03 | - | -0.89% | 1,332 |
| Aug 10, 2026 | 30.75 | 30.75 | 30.30 | 30.30 | 30.30 | -2.05% | 923 |
| Aug 7, 2026 | 30.72 | 30.93 | 30.72 | 30.93 | 30.93 | 0.75% | 968 |
| Aug 6, 2026 | 30.79 | 30.85 | 30.69 | 30.70 | 30.70 | -0.69% | 2,021 |
| Aug 5, 2026 | 30.49 | 30.91 | 30.45 | 30.91 | 30.91 | 1.65% | 1,477 |
| Aug 4, 2026 | 30.16 | 30.41 | 30.16 | 30.41 | 30.41 | 0.51% | 820 |
| Aug 3, 2026 | 29.63 | 30.26 | 29.63 | 30.26 | 30.26 | 0.84% | 574 |
| Jul 31, 2026 | 30.13 | 30.13 | 30.03 | 30.03 | 30.01 | -3.01% | 283 |
| Jul 30, 2026 | 31.03 | 31.03 | 30.84 | 30.96 | 30.94 | 1.85% | 6,650 |
| Jul 29, 2026 | 30.78 | 30.82 | 30.40 | 30.40 | 30.38 | -1.10% | 4,988 |
| Jul 28, 2026 | 30.23 | 30.75 | 30.03 | 30.74 | 30.72 | -1.61% | 4,196 |
| Jul 27, 2026 | 31.15 | 31.39 | 30.95 | 31.24 | 31.22 | 2.96% | 8,258 |
| Jul 24, 2026 | 30.24 | 30.36 | 30.24 | 30.35 | 30.32 | -0.68% | 726 |
| Jul 23, 2026 | 30.80 | 30.80 | 30.55 | 30.55 | 30.53 | -2.31% | 708 |
| Jul 22, 2026 | 31.56 | 31.56 | 31.21 | 31.28 | 31.25 | -0.35% | 2,316 |
| Jul 21, 2026 | 31.63 | 31.63 | 31.31 | 31.39 | 31.36 | 1.62% | 1,547 |
| Jul 20, 2026 | 30.43 | 30.96 | 30.35 | 30.89 | 30.86 | 2.28% | 5,217 |
| Jul 17, 2026 | 30.24 | 30.24 | 30.20 | 30.20 | 30.17 | -0.93% | 473 |
| Jul 16, 2026 | 30.59 | 30.69 | 30.39 | 30.48 | 30.46 | -1.90% | 1,811 |
| Jul 15, 2026 | 31.14 | 31.27 | 31.03 | 31.07 | 31.05 | 1.50% | 1,340 |
| Jul 14, 2026 | 30.36 | 30.67 | 30.36 | 30.62 | 30.59 | 4.98% | 1,768 |
| Jul 13, 2026 | 29.13 | 29.31 | 29.03 | 29.16 | 29.14 | -2.05% | 1,664 |
| Jul 10, 2026 | 29.89 | 29.89 | 29.62 | 29.77 | 29.75 | 1.92% | 707 |
| Jul 9, 2026 | 28.96 | 29.38 | 28.96 | 29.21 | 29.19 | 1.11% | 12,322 |
| Jul 8, 2026 | 28.53 | 28.89 | 28.53 | 28.89 | 28.87 | -2.86% | 479 |
| Jul 7, 2026 | 29.39 | 29.88 | 29.39 | 29.74 | 29.72 | 0.08% | 1,575 |
| Jul 6, 2026 | 28.77 | 29.72 | 28.77 | 29.72 | 29.70 | 4.50% | 479 |
| Jul 2, 2026 | 28.24 | 28.51 | 28.24 | 28.44 | 28.42 | 3.98% | 5,022 |
| Jul 1, 2026 | 26.98 | 27.37 | 26.98 | 27.35 | 27.33 | 2.35% | 758 |
| Jun 30, 2026 | 26.53 | 26.75 | 26.53 | 26.75 | 26.70 | -2.84% | 626 |
| Jun 29, 2026 | 26.89 | 27.53 | 26.89 | 27.53 | 27.48 | 1.97% | 833 |
| Jun 26, 2026 | 26.96 | 27.11 | 26.77 | 27.00 | 26.95 | 1.06% | 1,751 |
| Jun 25, 2026 | 26.61 | 26.84 | 26.61 | 26.72 | 26.67 | -1.16% | 774 |
| Jun 24, 2026 | 27.88 | 27.90 | 27.03 | 27.03 | 26.98 | -4.51% | 1,152 |
| Jun 23, 2026 | 28.07 | 28.37 | 28.07 | 28.31 | 28.26 | -3.75% | 1,433 |
| Jun 22, 2026 | 30.01 | 30.01 | 29.37 | 29.41 | 29.36 | 1.96% | 930 |
| Jun 18, 2026 | 29.35 | 29.35 | 28.52 | 28.84 | 28.79 | -1.74% | 9,946 |
| Jun 17, 2026 | 29.79 | 29.80 | 29.33 | 29.36 | 29.30 | -2.82% | 734 |
| Jun 16, 2026 | 30.37 | 30.37 | 30.04 | 30.21 | 30.15 | -1.54% | 1,184 |
| Jun 15, 2026 | 30.67 | 31.07 | 30.54 | 30.68 | 30.62 | 7.06% | 5,248 |
| Jun 12, 2026 | 28.63 | 28.87 | 28.63 | 28.66 | 28.61 | -0.46% | 9,176 |
| Jun 11, 2026 | 28.39 | 28.87 | 28.04 | 28.79 | 28.74 | 2.86% | 2,989 |
| Jun 10, 2026 | 27.98 | 28.15 | 27.98 | 27.99 | 27.94 | -0.94% | 1,267 |
| Jun 9, 2026 | 28.51 | 28.51 | 27.59 | 28.26 | 28.20 | -1.76% | 9,857 |
| Jun 8, 2026 | 28.82 | 29.03 | 28.76 | 28.76 | 28.71 | 5.97% | 11,337 |
| Jun 5, 2026 | 27.55 | 27.61 | 26.75 | 27.14 | 27.09 | -8.09% | 6,774 |
| Jun 4, 2026 | 29.33 | 29.67 | 29.33 | 29.53 | 29.48 | -2.12% | 6,351 |
| Jun 3, 2026 | 31.02 | 31.02 | 30.17 | 30.17 | 30.12 | -4.17% | 2,956 |
| Jun 2, 2026 | 31.89 | 31.89 | 31.39 | 31.48 | 31.43 | -5.45% | 2,623 |
| Jun 1, 2026 | 33.15 | 33.30 | 32.90 | 33.30 | 33.24 | -1.77% | 1,816 |