ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
90.21
+0.95 (1.07%)
At close: Dec 20, 2024, 2:53 PM
89.58
-0.63 (-0.69%)
After-hours: Dec 20, 2024, 4:10 PM EST
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 89.14 | 90.21 | 89.14 | 89.58 | 89.58 | 0.36% | 5,100 |
| Dec 19, 2024 | 95.23 | 95.23 | 88.96 | 89.26 | 89.26 | -5.36% | 5,132 |
| Dec 18, 2024 | 97.95 | 98.00 | 93.56 | 94.32 | 94.32 | -5.63% | 5,326 |
| Dec 17, 2024 | 101.17 | 101.23 | 99.30 | 99.95 | 99.95 | 0.03% | 6,900 |
| Dec 16, 2024 | 98.44 | 101.33 | 98.44 | 99.92 | 99.92 | 4.38% | 5,000 |
| Dec 13, 2024 | 95.52 | 96.34 | 94.50 | 95.73 | 95.73 | 1.44% | 1,700 |
| Dec 12, 2024 | 96.85 | 96.85 | 94.37 | 94.37 | 94.37 | -1.07% | 1,900 |
| Dec 11, 2024 | 94.47 | 95.40 | 94.46 | 95.39 | 95.39 | 5.28% | 1,500 |
| Dec 10, 2024 | 90.50 | 90.65 | 88.81 | 90.61 | 90.61 | -0.48% | 2,700 |
| Dec 9, 2024 | 94.57 | 94.57 | 91.00 | 91.05 | 91.05 | -5.89% | 4,206 |
| Dec 6, 2024 | 94.60 | 96.75 | 94.50 | 96.75 | 96.75 | 3.21% | 3,401 |
| Dec 5, 2024 | 97.44 | 98.03 | 92.85 | 93.74 | 93.74 | -0.49% | 9,800 |
| Dec 4, 2024 | 91.08 | 94.20 | 90.43 | 94.20 | 94.20 | 4.45% | 2,843 |
| Dec 3, 2024 | 89.39 | 90.46 | 89.39 | 90.19 | 90.19 | -0.06% | 1,500 |
| Dec 2, 2024 | 91.22 | 91.90 | 89.78 | 90.24 | 90.24 | -1.82% | 6,400 |
| Nov 29, 2024 | 92.30 | 93.14 | 91.68 | 91.91 | 91.60 | 0.35% | 1,600 |
| Nov 27, 2024 | 90.05 | 92.00 | 89.82 | 91.59 | 91.29 | 6.35% | 2,719 |
| Nov 26, 2024 | 87.89 | 88.00 | 85.61 | 86.12 | 85.83 | -3.91% | 5,600 |
| Nov 25, 2024 | 91.52 | 91.82 | 89.33 | 89.62 | 89.32 | -3.02% | 10,600 |
| Nov 22, 2024 | 91.15 | 92.68 | 91.15 | 92.41 | 92.10 | 0.43% | 8,400 |
| Nov 21, 2024 | 91.04 | 92.49 | 89.83 | 92.01 | 91.70 | 4.84% | 28,800 |
| Nov 20, 2024 | 88.22 | 88.68 | 87.76 | 87.76 | 87.46 | 1.43% | 1,423 |
| Nov 19, 2024 | 86.10 | 87.94 | 86.08 | 86.52 | 86.23 | 0.76% | 2,523 |
| Nov 18, 2024 | 85.46 | 86.99 | 84.85 | 85.87 | 85.58 | 0.32% | 4,818 |
| Nov 15, 2024 | 83.67 | 85.60 | 82.39 | 85.60 | 85.31 | 3.53% | 1,400 |
| Nov 14, 2024 | 85.05 | 85.05 | 82.68 | 82.68 | 82.40 | -2.53% | 2,700 |
| Nov 13, 2024 | 85.39 | 87.77 | 84.83 | 84.83 | 84.54 | -0.57% | 4,800 |
| Nov 12, 2024 | 81.73 | 85.32 | 81.73 | 85.32 | 85.03 | 2.20% | 4,000 |
| Nov 11, 2024 | 79.13 | 83.48 | 79.00 | 83.48 | 83.20 | 13.62% | 7,214 |
| Nov 8, 2024 | 73.30 | 73.80 | 73.00 | 73.47 | 73.22 | 0.27% | 1,942 |
| Nov 7, 2024 | 72.05 | 73.27 | 71.31 | 73.27 | 73.02 | 1.52% | 3,400 |
| Nov 6, 2024 | 70.73 | 72.17 | 70.05 | 72.17 | 71.93 | 10.35% | 6,400 |
| Nov 5, 2024 | 65.96 | 65.96 | 65.39 | 65.40 | 65.18 | 2.65% | 739 |
| Nov 4, 2024 | 63.81 | 63.97 | 63.71 | 63.71 | 63.49 | -2.94% | 1,400 |
| Nov 1, 2024 | 67.31 | 67.31 | 65.64 | 65.64 | 65.41 | -1.65% | 938 |
| Oct 31, 2024 | 67.86 | 67.86 | 66.74 | 66.74 | 66.26 | -3.05% | 1,200 |
| Oct 30, 2024 | 69.45 | 69.55 | 68.84 | 68.84 | 68.34 | -0.66% | 1,300 |
| Oct 29, 2024 | 68.45 | 70.06 | 68.40 | 69.30 | 68.80 | 4.62% | 3,500 |
| Oct 28, 2024 | 66.00 | 66.37 | 66.00 | 66.24 | 65.76 | 3.68% | 1,610 |
| Oct 25, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.43 | -2.23% | 600 |
| Oct 24, 2024 | 65.45 | 65.45 | 65.35 | 65.35 | 64.87 | 2.51% | 914 |
| Oct 23, 2024 | 64.37 | 64.37 | 62.80 | 63.75 | 63.29 | -2.27% | 1,813 |
| Oct 22, 2024 | 64.55 | 65.23 | 64.55 | 65.23 | 64.75 | -0.84% | 1,347 |
| Oct 21, 2024 | 65.42 | 65.78 | 64.96 | 65.78 | 65.30 | -0.75% | 2,542 |
| Oct 18, 2024 | 65.80 | 66.40 | 65.76 | 66.28 | 65.80 | 2.66% | 29,500 |
| Oct 17, 2024 | 64.64 | 65.10 | 64.56 | 64.56 | 64.09 | -1.45% | 1,400 |
| Oct 16, 2024 | 65.55 | 65.58 | 65.47 | 65.51 | 65.03 | 1.13% | 1,500 |
| Oct 15, 2024 | 64.11 | 64.81 | 63.90 | 64.78 | 64.31 | 1.03% | 2,200 |
| Oct 14, 2024 | 62.67 | 64.34 | 62.67 | 64.12 | 63.66 | 5.08% | 1,651 |
| Oct 11, 2024 | 59.70 | 61.02 | 59.70 | 61.02 | 60.58 | 5.44% | 1,609 |
| Oct 10, 2024 | 58.50 | 58.50 | 57.55 | 57.87 | 57.45 | -2.20% | 1,300 |
| Oct 9, 2024 | 60.00 | 60.00 | 59.00 | 59.17 | 58.74 | -1.87% | 1,600 |
| Oct 8, 2024 | 60.53 | 60.60 | 60.00 | 60.30 | 59.87 | -1.47% | 2,145 |
| Oct 7, 2024 | 61.19 | 61.24 | 61.19 | 61.20 | 60.75 | 1.36% | 942 |
| Oct 4, 2024 | 59.30 | 60.38 | 58.97 | 60.38 | 59.94 | 2.46% | 1,311 |
| Oct 3, 2024 | 58.52 | 58.93 | 58.00 | 58.93 | 58.50 | 0.89% | 3,142 |
| Oct 2, 2024 | 59.06 | 60.48 | 58.41 | 58.41 | 57.99 | -2.94% | 4,900 |
| Oct 1, 2024 | 62.08 | 62.08 | 59.50 | 60.18 | 59.74 | -3.77% | 3,045 |
| Sep 30, 2024 | 63.00 | 63.00 | 62.43 | 62.54 | 61.63 | -3.61% | 1,600 |
| Sep 27, 2024 | 64.88 | 65.51 | 64.88 | 64.88 | 63.93 | 1.39% | 2,802 |
| Sep 26, 2024 | 64.12 | 64.56 | 63.99 | 63.99 | 63.06 | 2.70% | 3,135 |
| Sep 25, 2024 | 63.07 | 63.10 | 62.31 | 62.31 | 61.40 | -2.09% | 1,848 |
| Sep 24, 2024 | 62.89 | 63.64 | 62.53 | 63.64 | 62.71 | 1.16% | 1,838 |
| Sep 23, 2024 | 63.33 | 63.36 | 62.91 | 62.91 | 62.00 | 1.53% | 1,217 |
| Sep 20, 2024 | 62.02 | 62.02 | 61.96 | 61.96 | 61.06 | 0.05% | 1,400 |
| Sep 19, 2024 | 62.00 | 62.12 | 61.93 | 61.93 | 61.03 | 5.47% | 2,600 |
| Sep 18, 2024 | 58.04 | 59.09 | 58.04 | 58.72 | 57.87 | -0.20% | 644 |
| Sep 17, 2024 | 58.11 | 60.07 | 58.11 | 58.84 | 57.99 | 3.48% | 2,700 |
| Sep 16, 2024 | 57.49 | 57.49 | 56.50 | 56.86 | 56.03 | -3.61% | 2,400 |
| Sep 13, 2024 | 57.29 | 59.25 | 57.29 | 58.99 | 58.13 | 2.40% | 1,600 |
| Sep 12, 2024 | 57.01 | 57.61 | 56.96 | 57.61 | 56.77 | 1.12% | 1,146 |
| Sep 11, 2024 | 55.32 | 57.22 | 55.00 | 56.97 | 56.14 | -0.78% | 1,115 |
| Sep 10, 2024 | 56.10 | 57.42 | 56.10 | 57.42 | 56.58 | 1.38% | 836 |
| Sep 9, 2024 | 55.25 | 56.64 | 54.39 | 56.64 | 55.82 | 6.71% | 2,300 |
| Sep 6, 2024 | 55.80 | 55.80 | 53.00 | 53.08 | 52.31 | -4.69% | 4,314 |
| Sep 5, 2024 | 56.64 | 56.64 | 55.57 | 55.69 | 54.88 | -3.73% | 8,500 |
| Sep 4, 2024 | 56.22 | 58.13 | 56.07 | 57.85 | 57.01 | 0.23% | 2,500 |
| Sep 3, 2024 | 58.87 | 58.87 | 57.50 | 57.72 | 56.88 | -2.70% | 2,100 |
| Aug 30, 2024 | 60.07 | 60.11 | 58.50 | 59.32 | 57.77 | -0.85% | 2,900 |
| Aug 29, 2024 | 61.55 | 61.55 | 59.67 | 59.83 | 58.27 | 0.17% | 3,100 |
| Aug 28, 2024 | 60.28 | 60.28 | 58.90 | 59.73 | 58.17 | -4.28% | 3,877 |
| Aug 27, 2024 | 62.63 | 62.82 | 62.40 | 62.40 | 60.77 | -2.32% | 1,400 |
| Aug 26, 2024 | 64.93 | 64.93 | 63.88 | 63.88 | 62.22 | -1.05% | 1,100 |
| Aug 23, 2024 | 62.16 | 64.65 | 62.16 | 64.56 | 62.88 | 5.63% | 2,100 |
| Aug 22, 2024 | 61.78 | 61.78 | 61.12 | 61.12 | 59.53 | -2.16% | 2,245 |
| Aug 21, 2024 | 61.00 | 62.47 | 61.00 | 62.47 | 60.84 | 3.14% | 1,500 |
| Aug 20, 2024 | 61.44 | 61.52 | 59.74 | 60.57 | 58.99 | 0.60% | 1,838 |
| Aug 19, 2024 | 60.01 | 60.26 | 59.65 | 60.21 | 58.64 | -1.15% | 3,200 |
| Aug 16, 2024 | 59.46 | 60.91 | 59.30 | 60.91 | 59.32 | 4.41% | 1,900 |
| Aug 15, 2024 | 60.77 | 60.91 | 58.00 | 58.34 | 56.82 | -3.52% | 10,000 |
| Aug 14, 2024 | 60.71 | 60.71 | 60.47 | 60.47 | 58.89 | -2.88% | 800 |
| Aug 13, 2024 | 61.09 | 62.32 | 60.89 | 62.26 | 60.63 | 2.91% | 700 |
| Aug 12, 2024 | 61.00 | 61.23 | 60.50 | 60.50 | 58.92 | -1.71% | 1,953 |
| Aug 9, 2024 | 61.76 | 61.76 | 61.42 | 61.55 | 59.95 | 1.75% | 1,300 |
| Aug 8, 2024 | 58.10 | 60.75 | 58.10 | 60.49 | 58.91 | 8.83% | 2,311 |
| Aug 7, 2024 | 58.26 | 58.29 | 55.58 | 55.58 | 54.13 | -4.42% | 5,100 |
| Aug 6, 2024 | 56.35 | 58.15 | 56.35 | 58.15 | 56.64 | 6.40% | 1,700 |
| Aug 5, 2024 | 51.00 | 56.42 | 51.00 | 54.65 | 53.22 | -16.18% | 14,600 |
| Aug 2, 2024 | 68.08 | 68.08 | 65.20 | 65.20 | 63.50 | -1.79% | 1,838 |
| Aug 1, 2024 | 67.80 | 68.06 | 65.71 | 66.39 | 64.66 | -5.91% | 9,200 |