ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
86.96
+2.12 (2.50%)
At close: Oct 6, 2025, 4:00 PM EDT
86.96
0.00 (0.00%)
Pre-market: Oct 7, 2025, 4:15 AM EDT
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 86.15 | 87.02 | 86.15 | 86.96 | 86.96 | 2.50% | 4,126 |
| Oct 3, 2025 | 83.58 | 85.53 | 83.42 | 84.84 | 84.84 | 1.44% | 4,450 |
| Oct 2, 2025 | 82.38 | 83.72 | 82.34 | 83.63 | 83.63 | 3.09% | 10,016 |
| Oct 1, 2025 | 80.74 | 81.37 | 80.34 | 81.12 | 81.12 | -0.36% | 7,890 |
| Sep 30, 2025 | 81.37 | 81.42 | 80.48 | 81.42 | 78.91 | -0.11% | 7,784 |
| Sep 29, 2025 | 79.61 | 81.51 | 79.61 | 81.51 | 79.00 | 4.80% | 5,490 |
| Sep 26, 2025 | 77.30 | 78.50 | 77.30 | 77.78 | 75.38 | 0.26% | 5,352 |
| Sep 25, 2025 | 79.30 | 79.30 | 77.15 | 77.57 | 75.18 | -4.03% | 7,319 |
| Sep 24, 2025 | 80.45 | 81.30 | 80.44 | 80.83 | 78.34 | 1.40% | 3,558 |
| Sep 23, 2025 | 80.81 | 80.81 | 79.71 | 79.71 | 77.26 | -0.40% | 2,660 |
| Sep 22, 2025 | 80.58 | 80.65 | 79.92 | 80.03 | 77.57 | -3.39% | 7,249 |
| Sep 19, 2025 | 83.70 | 83.95 | 82.84 | 82.84 | 80.29 | -2.25% | 4,821 |
| Sep 18, 2025 | 84.70 | 85.19 | 84.70 | 84.74 | 82.13 | 1.60% | 3,253 |
| Sep 17, 2025 | 83.40 | 83.49 | 83.14 | 83.41 | 80.84 | -0.73% | 3,081 |
| Sep 16, 2025 | 82.60 | 84.02 | 82.60 | 84.02 | 81.43 | 1.17% | 3,152 |
| Sep 15, 2025 | 84.34 | 84.34 | 82.88 | 83.05 | 80.49 | -2.07% | 4,242 |
| Sep 12, 2025 | 83.27 | 84.86 | 83.16 | 84.80 | 82.19 | 2.87% | 4,488 |
| Sep 11, 2025 | 82.00 | 82.68 | 81.96 | 82.44 | 79.90 | 1.11% | 3,263 |
| Sep 10, 2025 | 82.06 | 82.48 | 81.53 | 81.53 | 79.02 | 1.67% | 2,019 |
| Sep 9, 2025 | 81.84 | 81.84 | 79.85 | 80.19 | 77.72 | -0.59% | 4,893 |
| Sep 8, 2025 | 80.82 | 80.82 | 80.66 | 80.66 | 78.18 | 0.36% | 1,380 |
| Sep 5, 2025 | 81.54 | 82.07 | 79.66 | 80.37 | 77.90 | 1.43% | 4,752 |
| Sep 4, 2025 | 80.88 | 80.88 | 79.24 | 79.24 | 76.80 | -2.68% | 3,571 |
| Sep 3, 2025 | 80.68 | 81.64 | 80.68 | 81.43 | 78.92 | 2.00% | 1,647 |
| Sep 2, 2025 | 79.29 | 80.62 | 79.24 | 79.84 | 77.38 | -2.68% | 6,929 |
| Aug 29, 2025 | 83.76 | 83.76 | 81.78 | 82.04 | 76.28 | -3.23% | 6,642 |
| Aug 28, 2025 | 85.95 | 86.03 | 84.78 | 84.78 | 78.83 | -0.60% | 4,673 |
| Aug 27, 2025 | 85.06 | 85.29 | 85.06 | 85.29 | 79.31 | 0.55% | 2,462 |
| Aug 26, 2025 | 83.63 | 84.83 | 83.63 | 84.83 | 78.88 | 0.97% | 5,140 |
| Aug 25, 2025 | 85.20 | 85.86 | 84.01 | 84.01 | 78.12 | -5.76% | 10,533 |
| Aug 22, 2025 | 84.92 | 89.52 | 84.15 | 89.15 | 82.90 | 6.00% | 6,750 |
| Aug 21, 2025 | 84.82 | 85.30 | 84.00 | 84.10 | 78.21 | -2.07% | 4,305 |
| Aug 20, 2025 | 84.61 | 85.89 | 84.27 | 85.88 | 79.86 | 1.72% | 1,388 |
| Aug 19, 2025 | 86.57 | 86.57 | 84.16 | 84.43 | 78.51 | -3.22% | 5,570 |
| Aug 18, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 81.12 | -0.56% | 909 |
| Aug 15, 2025 | 89.69 | 89.69 | 87.73 | 87.73 | 81.58 | -1.53% | 3,954 |
| Aug 14, 2025 | 89.13 | 89.48 | 88.90 | 89.09 | 82.85 | -4.04% | 4,309 |
| Aug 13, 2025 | 91.47 | 92.84 | 91.00 | 92.84 | 86.33 | 3.17% | 3,450 |
| Aug 12, 2025 | 88.67 | 90.11 | 88.67 | 89.99 | 83.68 | 1.70% | 3,563 |
| Aug 11, 2025 | 88.96 | 89.95 | 88.42 | 88.49 | 82.29 | 2.57% | 11,014 |
| Aug 8, 2025 | 85.90 | 86.32 | 85.67 | 86.27 | 80.23 | 0.11% | 1,995 |
| Aug 7, 2025 | 85.49 | 86.17 | 85.01 | 86.17 | 80.13 | 2.54% | 5,262 |
| Aug 6, 2025 | 82.67 | 84.30 | 82.67 | 84.04 | 78.15 | 1.77% | 2,979 |
| Aug 5, 2025 | 83.38 | 83.38 | 82.36 | 82.58 | 76.80 | -1.39% | 2,437 |
| Aug 4, 2025 | 82.94 | 84.11 | 82.94 | 83.74 | 77.87 | 2.07% | 3,382 |
| Aug 1, 2025 | 84.25 | 84.55 | 82.05 | 82.05 | 76.30 | -8.26% | 8,611 |
| Jul 31, 2025 | 91.09 | 91.09 | 89.44 | 89.44 | 79.13 | -0.31% | 2,528 |
| Jul 30, 2025 | 90.22 | 91.06 | 89.00 | 89.72 | 79.38 | -0.44% | 3,889 |
| Jul 29, 2025 | 91.66 | 91.66 | 90.02 | 90.12 | 79.73 | -0.53% | 2,218 |
| Jul 28, 2025 | 91.25 | 91.55 | 90.24 | 90.60 | 80.15 | 1.44% | 3,463 |