ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
82.05
-7.39 (-8.27%)
At close: Aug 1, 2025, 4:00 PM
82.45
+0.40 (0.49%)
After-hours: Aug 1, 2025, 8:00 PM EDT
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84.25 | 84.55 | 82.05 | 82.05 | 82.05 | -8.26% | 8,611 |
| Jul 31, 2025 | 91.09 | 91.09 | 89.44 | 89.44 | 85.09 | -0.31% | 2,528 |
| Jul 30, 2025 | 90.22 | 91.06 | 89.00 | 89.72 | 85.36 | -0.44% | 3,889 |
| Jul 29, 2025 | 91.66 | 91.66 | 90.02 | 90.12 | 85.74 | -0.53% | 2,218 |
| Jul 28, 2025 | 91.25 | 91.55 | 90.24 | 90.60 | 86.20 | 1.44% | 3,463 |
| Jul 25, 2025 | 89.87 | 89.87 | 88.36 | 89.31 | 84.97 | -2.09% | 6,442 |
| Jul 24, 2025 | 90.31 | 91.42 | 90.31 | 91.22 | 86.79 | 1.07% | 5,393 |
| Jul 23, 2025 | 90.47 | 90.47 | 89.79 | 90.25 | 85.86 | -0.96% | 2,395 |
| Jul 22, 2025 | 90.72 | 91.52 | 90.72 | 91.12 | 86.69 | 1.48% | 1,669 |
| Jul 21, 2025 | 90.87 | 91.51 | 89.79 | 89.79 | 85.43 | 0.35% | 6,034 |
| Jul 18, 2025 | 91.00 | 91.00 | 89.45 | 89.48 | 85.13 | -0.50% | 3,874 |
| Jul 17, 2025 | 88.86 | 90.34 | 88.86 | 89.93 | 85.56 | -0.04% | 3,511 |
| Jul 16, 2025 | 88.61 | 89.96 | 88.61 | 89.96 | 85.59 | 3.59% | 2,301 |
| Jul 15, 2025 | 87.93 | 88.28 | 86.54 | 86.85 | 82.63 | -2.17% | 3,903 |
| Jul 14, 2025 | 90.18 | 90.54 | 88.74 | 88.77 | 84.46 | 1.33% | 5,491 |
| Jul 11, 2025 | 88.04 | 88.04 | 86.53 | 87.61 | 83.35 | 4.34% | 5,629 |
| Jul 10, 2025 | 82.40 | 83.97 | 82.40 | 83.97 | 79.89 | 1.89% | 1,109 |
| Jul 9, 2025 | 81.00 | 82.41 | 80.05 | 82.41 | 78.41 | 2.87% | 2,562 |
| Jul 8, 2025 | 80.22 | 80.38 | 79.82 | 80.11 | 76.22 | 0.89% | 1,894 |
| Jul 7, 2025 | 79.83 | 79.83 | 79.40 | 79.40 | 75.54 | -1.34% | 2,473 |
| Jul 3, 2025 | 80.38 | 80.48 | 80.38 | 80.48 | 76.57 | -0.25% | 473 |
| Jul 2, 2025 | 79.25 | 80.68 | 79.03 | 80.68 | 76.76 | 4.62% | 2,825 |
| Jul 1, 2025 | 78.20 | 78.20 | 77.12 | 77.12 | 73.37 | -4.74% | 1,416 |
| Jun 30, 2025 | 80.71 | 80.96 | 80.21 | 80.96 | 75.11 | 0.89% | 1,388 |
| Jun 27, 2025 | 80.04 | 81.02 | 80.01 | 80.25 | 74.45 | -0.62% | 2,573 |
| Jun 26, 2025 | 80.31 | 80.81 | 80.31 | 80.75 | 74.91 | -0.15% | 1,453 |
| Jun 25, 2025 | 81.03 | 81.03 | 80.44 | 80.87 | 75.02 | 1.92% | 1,683 |
| Jun 24, 2025 | 79.06 | 79.85 | 79.02 | 79.34 | 73.60 | 2.50% | 32,388 |
| Jun 23, 2025 | 76.88 | 77.40 | 76.07 | 77.40 | 71.80 | -0.58% | 1,230 |
| Jun 20, 2025 | 80.80 | 80.80 | 77.52 | 77.86 | 72.23 | -0.96% | 42,661 |
| Jun 18, 2025 | 78.70 | 78.70 | 78.61 | 78.61 | 72.92 | -1.02% | 490 |
| Jun 17, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 73.68 | -3.63% | 271 |
| Jun 16, 2025 | 81.72 | 82.80 | 81.72 | 82.41 | 76.45 | 3.54% | 972 |
| Jun 13, 2025 | 80.12 | 80.12 | 79.50 | 79.60 | 73.84 | -2.12% | 2,346 |
| Jun 12, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 75.44 | -2.16% | 325 |
| Jun 11, 2025 | 83.44 | 83.90 | 83.11 | 83.11 | 77.10 | -0.43% | 1,235 |
| Jun 10, 2025 | 83.33 | 83.48 | 83.00 | 83.48 | 77.44 | 1.58% | 2,559 |
| Jun 9, 2025 | 81.24 | 82.18 | 81.09 | 82.18 | 76.23 | 4.10% | 2,145 |
| Jun 6, 2025 | 79.01 | 79.36 | 78.94 | 78.94 | 73.23 | 1.78% | 1,399 |
| Jun 5, 2025 | 79.88 | 79.88 | 77.56 | 77.56 | 71.95 | -3.06% | 3,360 |
| Jun 4, 2025 | 79.70 | 80.62 | 79.70 | 80.01 | 74.22 | -0.89% | 5,768 |
| Jun 3, 2025 | 80.50 | 81.53 | 80.26 | 80.73 | 74.89 | 1.78% | 2,165 |
| Jun 2, 2025 | 78.75 | 79.32 | 78.75 | 79.32 | 73.58 | -3.66% | 1,722 |
| May 30, 2025 | 83.26 | 83.26 | 81.77 | 82.34 | 73.84 | -1.40% | 1,563 |
| May 29, 2025 | 85.50 | 85.50 | 83.36 | 83.51 | 74.89 | -0.90% | 1,317 |
| May 28, 2025 | 86.00 | 86.00 | 84.27 | 84.27 | 75.57 | -2.31% | 5,462 |
| May 27, 2025 | 86.79 | 86.79 | 86.01 | 86.26 | 77.36 | 1.21% | 1,956 |
| May 23, 2025 | 85.32 | 86.15 | 84.47 | 85.23 | 76.43 | -1.89% | 2,203 |
| May 22, 2025 | 87.61 | 87.75 | 86.87 | 86.87 | 77.91 | 2.36% | 3,198 |
| May 21, 2025 | 84.35 | 84.87 | 83.64 | 84.87 | 76.11 | 1.18% | 4,245 |