ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
55.12
-2.01 (-3.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.90 | 56.47 | 54.79 | 55.12 | 55.12 | -3.53% | 5,615 |
| Dec 4, 2025 | 57.29 | 57.52 | 57.00 | 57.13 | 57.13 | -0.45% | 3,033 |
| Dec 3, 2025 | 56.93 | 57.46 | 56.93 | 57.39 | 57.39 | 2.63% | 3,415 |
| Dec 2, 2025 | 54.32 | 56.77 | 54.32 | 55.92 | 55.92 | 6.86% | 6,026 |
| Dec 1, 2025 | 53.06 | 53.08 | 51.47 | 52.33 | 52.33 | -10.97% | 5,973 |
| Nov 28, 2025 | 59.90 | 60.16 | 58.69 | 58.78 | 55.95 | 0.72% | 5,735 |
| Nov 26, 2025 | 56.74 | 58.68 | 56.45 | 58.36 | 55.55 | 2.94% | 4,478 |
| Nov 25, 2025 | 55.97 | 56.69 | 55.97 | 56.69 | 53.96 | -1.89% | 13,399 |
| Nov 24, 2025 | 55.56 | 57.79 | 55.14 | 57.78 | 55.00 | 5.98% | 6,670 |
| Nov 21, 2025 | 54.02 | 55.22 | 53.45 | 54.52 | 51.90 | -2.38% | 10,802 |
| Nov 20, 2025 | 58.82 | 58.82 | 55.82 | 55.85 | 53.16 | -3.52% | 4,868 |
| Nov 19, 2025 | 59.01 | 59.71 | 57.24 | 57.89 | 55.10 | -3.95% | 8,359 |
| Nov 18, 2025 | 59.51 | 60.87 | 59.48 | 60.27 | 57.36 | 1.55% | 3,146 |
| Nov 17, 2025 | 60.91 | 62.09 | 58.97 | 59.35 | 56.49 | -2.72% | 15,687 |
| Nov 14, 2025 | 61.17 | 62.80 | 60.91 | 61.01 | 58.07 | -3.58% | 6,413 |
| Nov 13, 2025 | 66.04 | 66.57 | 63.03 | 63.28 | 60.23 | -4.01% | 4,192 |
| Nov 12, 2025 | 68.18 | 68.18 | 65.35 | 65.92 | 62.74 | -1.14% | 7,154 |
| Nov 11, 2025 | 67.42 | 67.62 | 66.66 | 66.68 | 63.46 | -3.09% | 23,286 |
| Nov 10, 2025 | 68.90 | 69.02 | 68.00 | 68.80 | 65.49 | 2.21% | 4,436 |
| Nov 7, 2025 | 64.42 | 67.32 | 64.42 | 67.32 | 64.07 | 3.13% | 5,515 |
| Nov 6, 2025 | 66.38 | 66.48 | 65.18 | 65.28 | 62.13 | -3.11% | 6,329 |
| Nov 5, 2025 | 66.48 | 67.90 | 66.48 | 67.37 | 64.13 | 3.67% | 2,835 |
| Nov 4, 2025 | 67.40 | 68.05 | 64.71 | 64.99 | 61.86 | -6.05% | 10,879 |
| Nov 3, 2025 | 70.37 | 70.37 | 69.18 | 69.18 | 65.84 | -7.76% | 4,233 |
| Oct 31, 2025 | 74.59 | 75.51 | 74.29 | 75.00 | 68.67 | 3.52% | 3,254 |
| Oct 30, 2025 | 74.03 | 74.03 | 72.36 | 72.45 | 66.33 | -4.04% | 7,044 |
| Oct 29, 2025 | 77.05 | 77.05 | 75.31 | 75.50 | 69.12 | -2.73% | 4,808 |
| Oct 28, 2025 | 79.06 | 79.22 | 77.61 | 77.61 | 71.06 | -1.79% | 3,317 |
| Oct 27, 2025 | 78.75 | 79.34 | 78.48 | 79.03 | 72.36 | 4.57% | 3,826 |
| Oct 24, 2025 | 76.00 | 76.00 | 75.05 | 75.58 | 69.20 | 0.56% | 2,832 |
| Oct 23, 2025 | 74.85 | 75.57 | 74.77 | 75.15 | 68.81 | 2.07% | 2,572 |
| Oct 22, 2025 | 73.80 | 74.17 | 73.60 | 73.63 | 67.41 | -3.88% | 14,334 |
| Oct 21, 2025 | 75.13 | 77.70 | 75.13 | 76.60 | 70.14 | 0.87% | 5,451 |
| Oct 20, 2025 | 76.01 | 76.54 | 75.34 | 75.94 | 69.54 | 4.08% | 4,069 |
| Oct 17, 2025 | 72.34 | 74.34 | 71.92 | 72.96 | 66.81 | -1.54% | 18,564 |
| Oct 16, 2025 | 76.48 | 76.48 | 74.11 | 74.11 | 67.85 | -2.69% | 1,741 |
| Oct 15, 2025 | 77.25 | 77.25 | 75.59 | 76.15 | 69.73 | -1.73% | 5,995 |
| Oct 14, 2025 | 75.96 | 77.94 | 75.60 | 77.49 | 70.95 | -2.95% | 5,934 |
| Oct 13, 2025 | 78.53 | 79.85 | 78.41 | 79.85 | 73.11 | 0.63% | 12,633 |
| Oct 10, 2025 | 83.76 | 83.76 | 79.09 | 79.35 | 72.66 | -4.41% | 4,871 |
| Oct 9, 2025 | 83.92 | 83.92 | 82.22 | 83.01 | 76.01 | -2.33% | 2,206 |
| Oct 8, 2025 | 84.27 | 85.00 | 84.14 | 84.99 | 77.82 | 1.21% | 2,532 |
| Oct 7, 2025 | 86.87 | 86.87 | 83.38 | 83.98 | 76.89 | -3.43% | 8,961 |
| Oct 6, 2025 | 86.15 | 87.02 | 86.15 | 86.96 | 79.62 | 2.50% | 4,142 |
| Oct 3, 2025 | 83.58 | 85.53 | 83.42 | 84.84 | 77.68 | 1.44% | 4,450 |
| Oct 2, 2025 | 82.38 | 83.72 | 82.34 | 83.63 | 76.58 | 3.09% | 10,016 |
| Oct 1, 2025 | 80.74 | 81.37 | 80.34 | 81.12 | 74.28 | -0.36% | 7,890 |
| Sep 30, 2025 | 81.37 | 81.42 | 80.48 | 81.42 | 72.19 | -0.11% | 7,784 |
| Sep 29, 2025 | 79.61 | 81.51 | 79.61 | 81.51 | 72.27 | 4.80% | 5,490 |
| Sep 26, 2025 | 77.30 | 78.50 | 77.30 | 77.78 | 68.96 | 0.26% | 5,352 |