ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
67.32
+2.04 (3.12%)
At close: Nov 7, 2025, 4:00 PM EST
67.70
+0.38 (0.57%)
After-hours: Nov 7, 2025, 8:00 PM EST
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 64.42 | 67.32 | 64.42 | 67.32 | 67.32 | 3.13% | 5,515 |
| Nov 6, 2025 | 66.38 | 66.48 | 65.18 | 65.28 | 65.28 | -3.11% | 6,329 |
| Nov 5, 2025 | 66.48 | 67.90 | 66.48 | 67.37 | 67.37 | 3.67% | 2,822 |
| Nov 4, 2025 | 67.40 | 68.05 | 64.71 | 64.99 | 64.99 | -6.05% | 10,879 |
| Nov 3, 2025 | 70.37 | 70.37 | 69.18 | 69.18 | 69.18 | -7.76% | 4,233 |
| Oct 31, 2025 | 74.59 | 75.51 | 74.29 | 75.00 | 72.03 | 3.52% | 3,254 |
| Oct 30, 2025 | 74.03 | 74.03 | 72.36 | 72.45 | 69.58 | -4.04% | 7,044 |
| Oct 29, 2025 | 77.05 | 77.05 | 75.31 | 75.50 | 72.51 | -2.73% | 4,808 |
| Oct 28, 2025 | 79.06 | 79.22 | 77.61 | 77.61 | 74.54 | -1.79% | 3,317 |
| Oct 27, 2025 | 78.75 | 79.34 | 78.48 | 79.03 | 75.90 | 4.57% | 3,826 |
| Oct 24, 2025 | 76.00 | 76.00 | 75.05 | 75.58 | 72.58 | 0.56% | 2,832 |
| Oct 23, 2025 | 74.85 | 75.57 | 74.77 | 75.15 | 72.18 | 2.07% | 2,572 |
| Oct 22, 2025 | 73.80 | 74.17 | 73.60 | 73.63 | 70.71 | -3.88% | 14,334 |
| Oct 21, 2025 | 75.13 | 77.70 | 75.13 | 76.60 | 73.57 | 0.87% | 5,451 |
| Oct 20, 2025 | 76.01 | 76.54 | 75.34 | 75.94 | 72.94 | 4.08% | 4,069 |
| Oct 17, 2025 | 72.34 | 74.34 | 71.92 | 72.96 | 70.08 | -1.54% | 18,564 |
| Oct 16, 2025 | 76.48 | 76.48 | 74.11 | 74.11 | 71.17 | -2.69% | 1,741 |
| Oct 15, 2025 | 77.25 | 77.25 | 75.59 | 76.15 | 73.14 | -1.73% | 5,995 |
| Oct 14, 2025 | 75.96 | 77.94 | 75.60 | 77.49 | 74.42 | -2.95% | 5,934 |
| Oct 13, 2025 | 78.53 | 79.85 | 78.41 | 79.85 | 76.69 | 0.63% | 12,633 |
| Oct 10, 2025 | 83.76 | 83.76 | 79.09 | 79.35 | 76.21 | -4.41% | 4,871 |
| Oct 9, 2025 | 83.92 | 83.92 | 82.22 | 83.01 | 79.72 | -2.33% | 2,206 |
| Oct 8, 2025 | 84.27 | 85.00 | 84.14 | 84.99 | 81.63 | 1.21% | 2,532 |
| Oct 7, 2025 | 86.87 | 86.87 | 83.38 | 83.98 | 80.65 | -3.43% | 8,961 |
| Oct 6, 2025 | 86.15 | 87.02 | 86.15 | 86.96 | 83.52 | 2.50% | 4,142 |
| Oct 3, 2025 | 83.58 | 85.53 | 83.42 | 84.84 | 81.48 | 1.44% | 4,450 |
| Oct 2, 2025 | 82.38 | 83.72 | 82.34 | 83.63 | 80.32 | 3.09% | 10,016 |
| Oct 1, 2025 | 80.74 | 81.37 | 80.34 | 81.12 | 77.91 | -0.36% | 7,890 |
| Sep 30, 2025 | 81.37 | 81.42 | 80.48 | 81.42 | 75.79 | -0.11% | 7,784 |
| Sep 29, 2025 | 79.61 | 81.51 | 79.61 | 81.51 | 75.87 | 4.80% | 5,490 |
| Sep 26, 2025 | 77.30 | 78.50 | 77.30 | 77.78 | 72.40 | 0.26% | 5,352 |
| Sep 25, 2025 | 79.30 | 79.30 | 77.15 | 77.57 | 72.21 | -4.03% | 7,319 |
| Sep 24, 2025 | 80.45 | 81.30 | 80.44 | 80.83 | 75.24 | 1.40% | 3,558 |
| Sep 23, 2025 | 80.81 | 80.81 | 79.71 | 79.71 | 74.20 | -0.40% | 2,660 |
| Sep 22, 2025 | 80.58 | 80.65 | 79.92 | 80.03 | 74.50 | -3.39% | 7,249 |
| Sep 19, 2025 | 83.70 | 83.95 | 82.84 | 82.84 | 77.11 | -2.25% | 4,821 |
| Sep 18, 2025 | 84.70 | 85.19 | 84.70 | 84.74 | 78.88 | 1.60% | 3,253 |
| Sep 17, 2025 | 83.40 | 83.49 | 83.14 | 83.41 | 77.64 | -0.73% | 3,081 |
| Sep 16, 2025 | 82.60 | 84.02 | 82.60 | 84.02 | 78.21 | 1.17% | 3,152 |
| Sep 15, 2025 | 84.34 | 84.34 | 82.88 | 83.05 | 77.30 | -2.07% | 4,242 |
| Sep 12, 2025 | 83.27 | 84.86 | 83.16 | 84.80 | 78.94 | 2.87% | 4,488 |
| Sep 11, 2025 | 82.00 | 82.68 | 81.96 | 82.44 | 76.73 | 1.11% | 3,263 |
| Sep 10, 2025 | 82.06 | 82.48 | 81.53 | 81.53 | 75.89 | 1.67% | 2,019 |
| Sep 9, 2025 | 81.84 | 81.84 | 79.85 | 80.19 | 74.64 | -0.59% | 4,893 |
| Sep 8, 2025 | 80.82 | 80.82 | 80.66 | 80.66 | 75.08 | 0.36% | 1,380 |
| Sep 5, 2025 | 81.54 | 82.07 | 79.66 | 80.37 | 74.81 | 1.43% | 4,752 |
| Sep 4, 2025 | 80.88 | 80.88 | 79.24 | 79.24 | 73.76 | -2.68% | 3,571 |
| Sep 3, 2025 | 80.68 | 81.64 | 80.68 | 81.43 | 75.80 | 2.00% | 1,647 |
| Sep 2, 2025 | 79.29 | 80.62 | 79.24 | 79.84 | 74.31 | -2.68% | 6,929 |
| Aug 29, 2025 | 83.76 | 83.76 | 81.78 | 82.04 | 73.26 | -3.23% | 6,642 |