ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
66.65
-3.04 (-4.36%)
At close: Mar 28, 2025, 3:34 PM
67.00
+0.34 (0.51%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 66.47 | 66.69 | 66.47 | 66.65 | 66.65 | -4.36% | 807 |
| Mar 27, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 0.56% | 210 |
| Mar 26, 2025 | 69.24 | 69.46 | 69.24 | 69.30 | 69.30 | -2.05% | 1,694 |
| Mar 25, 2025 | 70.52 | 70.75 | 70.52 | 70.75 | 70.75 | -0.18% | 835 |
| Mar 24, 2025 | 70.67 | 70.88 | 70.40 | 70.88 | 70.88 | 5.25% | 2,212 |
| Mar 21, 2025 | 67.24 | 67.34 | 67.13 | 67.34 | 67.34 | -0.29% | 1,661 |
| Mar 20, 2025 | 69.26 | 69.27 | 67.19 | 67.54 | 67.54 | -1.61% | 3,602 |
| Mar 19, 2025 | 67.76 | 68.65 | 67.75 | 68.65 | 68.65 | 4.17% | 1,458 |
| Mar 18, 2025 | 65.08 | 65.90 | 65.08 | 65.90 | 65.90 | -2.64% | 1,625 |
| Mar 17, 2025 | 66.60 | 67.69 | 66.60 | 67.68 | 67.68 | -0.06% | 2,285 |
| Mar 14, 2025 | 67.80 | 68.13 | 67.38 | 67.72 | 67.72 | 5.31% | 1,545 |
| Mar 13, 2025 | 65.64 | 65.64 | 64.31 | 64.31 | 64.31 | -3.13% | 1,748 |
| Mar 12, 2025 | 65.34 | 66.39 | 65.34 | 66.39 | 66.39 | -0.50% | 1,460 |
| Mar 11, 2025 | 64.82 | 67.08 | 63.32 | 66.72 | 66.72 | 5.20% | 2,890 |
| Mar 10, 2025 | 66.93 | 66.93 | 63.21 | 63.43 | 63.43 | -10.27% | 1,916 |
| Mar 7, 2025 | 71.91 | 73.30 | 70.18 | 70.68 | 70.68 | -2.00% | 3,423 |
| Mar 6, 2025 | 71.57 | 72.13 | 71.57 | 72.13 | 72.13 | -1.49% | 1,323 |
| Mar 5, 2025 | 71.51 | 73.22 | 71.51 | 73.22 | 73.22 | 3.74% | 3,710 |
| Mar 4, 2025 | 66.90 | 71.34 | 66.46 | 70.58 | 70.58 | 1.51% | 4,865 |
| Mar 3, 2025 | 75.78 | 75.78 | 69.52 | 69.52 | 69.52 | -1.83% | 3,954 |
| Feb 28, 2025 | 68.64 | 71.13 | 68.40 | 70.82 | 68.87 | 0.71% | 12,349 |
| Feb 27, 2025 | 71.29 | 71.69 | 70.32 | 70.32 | 68.38 | -1.47% | 1,180 |
| Feb 26, 2025 | 73.72 | 73.72 | 70.34 | 71.37 | 69.41 | -4.46% | 3,151 |
| Feb 25, 2025 | 75.30 | 75.30 | 72.60 | 74.70 | 72.65 | -6.30% | 14,962 |
| Feb 24, 2025 | 79.91 | 79.91 | 79.72 | 79.72 | 77.53 | -0.53% | 1,500 |
| Feb 21, 2025 | 80.29 | 80.47 | 80.15 | 80.15 | 77.94 | -4.04% | 675 |
| Feb 20, 2025 | 82.89 | 83.52 | 82.89 | 83.52 | 81.22 | 2.26% | 740 |
| Feb 19, 2025 | 81.66 | 81.95 | 81.66 | 81.68 | 79.43 | 2.47% | 717 |
| Feb 18, 2025 | 84.00 | 84.00 | 79.48 | 79.71 | 77.52 | -3.48% | 3,506 |
| Feb 14, 2025 | 83.24 | 83.24 | 82.58 | 82.58 | 80.31 | 1.43% | 772 |
| Feb 13, 2025 | 81.04 | 81.41 | 81.04 | 81.41 | 79.18 | -0.95% | 876 |
| Feb 12, 2025 | 80.91 | 82.54 | 80.91 | 82.20 | 79.94 | 2.18% | 770 |
| Feb 11, 2025 | 82.10 | 82.22 | 80.44 | 80.44 | 78.23 | -2.43% | 915 |
| Feb 10, 2025 | 82.40 | 82.45 | 82.00 | 82.45 | 80.18 | 1.92% | 926 |
| Feb 7, 2025 | 85.00 | 85.11 | 80.90 | 80.90 | 78.68 | -1.71% | 1,665 |
| Feb 6, 2025 | 83.31 | 83.31 | 82.15 | 82.31 | 80.04 | -0.76% | 1,622 |
| Feb 5, 2025 | 83.85 | 83.85 | 82.09 | 82.93 | 80.65 | -1.14% | 3,215 |
| Feb 4, 2025 | 83.80 | 84.78 | 83.80 | 83.89 | 81.59 | -2.06% | 2,304 |
| Feb 3, 2025 | 80.87 | 85.66 | 80.59 | 85.66 | 83.30 | -6.17% | 3,652 |
| Jan 31, 2025 | 94.11 | 95.01 | 91.29 | 91.29 | 86.01 | -2.61% | 5,476 |
| Jan 30, 2025 | 94.24 | 94.46 | 93.74 | 93.74 | 88.31 | 1.12% | 993 |
| Jan 29, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 87.34 | 2.88% | 511 |
| Jan 28, 2025 | 91.50 | 92.05 | 90.11 | 90.11 | 84.89 | -0.53% | 2,517 |
| Jan 27, 2025 | 89.65 | 90.69 | 88.34 | 90.59 | 85.34 | -4.02% | 5,594 |
| Jan 24, 2025 | 95.50 | 95.86 | 94.39 | 94.39 | 88.92 | 2.18% | 2,276 |
| Jan 23, 2025 | 91.78 | 93.87 | 91.78 | 92.37 | 87.02 | -1.01% | 1,305 |
| Jan 22, 2025 | 93.43 | 93.43 | 93.31 | 93.31 | 87.91 | -2.04% | 714 |
| Jan 21, 2025 | 95.10 | 95.84 | 93.34 | 95.25 | 89.74 | - | 3,250 |
| Jan 17, 2025 | 93.87 | 95.41 | 93.87 | 95.26 | 89.74 | 4.83% | 2,334 |
| Jan 16, 2025 | 88.62 | 90.87 | 88.13 | 90.87 | 85.61 | 0.12% | 1,416 |