ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
87.76
+1.24 (1.43%)
Nov 20, 2024, 12:12 PM EST - Market closed
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 88.22 | 88.68 | 87.76 | 87.76 | 87.76 | 1.43% | 1,423 |
| Nov 19, 2024 | 86.10 | 87.94 | 86.08 | 86.52 | 86.52 | 0.76% | 2,523 |
| Nov 18, 2024 | 85.46 | 86.99 | 84.85 | 85.87 | 85.87 | 0.32% | 4,818 |
| Nov 15, 2024 | 83.67 | 85.60 | 82.39 | 85.60 | 85.60 | 3.53% | 1,391 |
| Nov 14, 2024 | 85.05 | 85.05 | 82.68 | 82.68 | 82.68 | -2.53% | 2,685 |
| Nov 13, 2024 | 85.39 | 87.77 | 84.83 | 84.83 | 84.83 | -0.57% | 4,794 |
| Nov 12, 2024 | 81.73 | 85.32 | 81.73 | 85.32 | 85.32 | 2.20% | 3,962 |
| Nov 11, 2024 | 79.13 | 83.48 | 79.00 | 83.48 | 83.48 | 13.63% | 7,214 |
| Nov 8, 2024 | 73.30 | 73.80 | 73.00 | 73.47 | 73.47 | 0.27% | 1,942 |
| Nov 7, 2024 | 72.05 | 73.27 | 71.31 | 73.27 | 73.27 | 1.52% | 3,355 |
| Nov 6, 2024 | 70.73 | 72.17 | 70.05 | 72.17 | 72.17 | 10.36% | 6,400 |
| Nov 5, 2024 | 65.96 | 65.96 | 65.39 | 65.40 | 65.40 | 2.65% | 739 |
| Nov 4, 2024 | 63.81 | 63.97 | 63.71 | 63.71 | 63.71 | -2.94% | 1,388 |
| Nov 1, 2024 | 67.31 | 67.31 | 65.64 | 65.64 | 65.64 | -1.66% | 938 |
| Oct 31, 2024 | 67.86 | 67.86 | 66.74 | 66.74 | 66.48 | -3.05% | 1,151 |
| Oct 30, 2024 | 69.45 | 69.55 | 68.84 | 68.84 | 68.57 | -0.66% | 1,271 |
| Oct 29, 2024 | 68.45 | 70.06 | 68.40 | 69.30 | 69.02 | 4.62% | 3,489 |
| Oct 28, 2024 | 66.00 | 66.37 | 66.00 | 66.24 | 65.97 | 3.67% | 1,610 |
| Oct 25, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.64 | -2.23% | 587 |
| Oct 24, 2024 | 65.45 | 65.45 | 65.35 | 65.35 | 65.09 | 2.51% | 914 |
| Oct 23, 2024 | 64.37 | 64.37 | 62.80 | 63.75 | 63.50 | -2.27% | 1,813 |
| Oct 22, 2024 | 64.55 | 65.23 | 64.55 | 65.23 | 64.97 | -0.83% | 1,347 |
| Oct 21, 2024 | 65.42 | 65.78 | 64.96 | 65.78 | 65.52 | -0.76% | 2,542 |
| Oct 18, 2024 | 65.80 | 66.40 | 65.76 | 66.28 | 66.02 | 2.67% | 29,458 |
| Oct 17, 2024 | 64.64 | 65.10 | 64.56 | 64.56 | 64.30 | -1.45% | 1,387 |
| Oct 16, 2024 | 65.55 | 65.58 | 65.47 | 65.51 | 65.25 | 1.12% | 1,466 |
| Oct 15, 2024 | 64.11 | 64.81 | 63.90 | 64.78 | 64.53 | 1.03% | 2,162 |
| Oct 14, 2024 | 62.67 | 64.34 | 62.67 | 64.12 | 63.87 | 5.08% | 1,651 |
| Oct 11, 2024 | 59.70 | 61.02 | 59.70 | 61.02 | 60.78 | 5.45% | 1,609 |
| Oct 10, 2024 | 58.50 | 58.50 | 57.55 | 57.87 | 57.64 | -2.19% | 1,273 |
| Oct 9, 2024 | 60.00 | 60.00 | 59.00 | 59.17 | 58.93 | -1.89% | 1,563 |
| Oct 8, 2024 | 60.53 | 60.60 | 60.00 | 60.30 | 60.06 | -1.46% | 2,145 |
| Oct 7, 2024 | 61.19 | 61.24 | 61.19 | 61.20 | 60.96 | 1.35% | 942 |
| Oct 4, 2024 | 59.30 | 60.38 | 58.97 | 60.38 | 60.14 | 2.47% | 1,311 |
| Oct 3, 2024 | 58.52 | 58.93 | 58.00 | 58.93 | 58.69 | 0.88% | 3,142 |
| Oct 2, 2024 | 59.06 | 60.48 | 58.41 | 58.41 | 58.18 | -2.94% | 4,892 |
| Oct 1, 2024 | 62.08 | 62.08 | 59.50 | 60.18 | 59.94 | -3.77% | 3,045 |
| Sep 30, 2024 | 63.00 | 63.00 | 62.43 | 62.54 | 61.82 | -3.61% | 1,555 |
| Sep 27, 2024 | 64.88 | 65.51 | 64.88 | 64.88 | 64.13 | 1.38% | 2,802 |
| Sep 26, 2024 | 64.12 | 64.56 | 63.99 | 63.99 | 63.26 | 2.70% | 3,135 |
| Sep 25, 2024 | 63.07 | 63.10 | 62.31 | 62.31 | 61.59 | -2.09% | 1,848 |
| Sep 24, 2024 | 62.89 | 63.64 | 62.53 | 63.64 | 62.91 | 1.15% | 1,838 |
| Sep 23, 2024 | 63.33 | 63.36 | 62.91 | 62.91 | 62.19 | 1.54% | 1,217 |
| Sep 20, 2024 | 62.02 | 62.02 | 61.96 | 61.96 | 61.25 | 0.05% | 1,379 |
| Sep 19, 2024 | 62.00 | 62.12 | 61.93 | 61.93 | 61.22 | 5.46% | 2,561 |
| Sep 18, 2024 | 58.04 | 59.09 | 58.04 | 58.72 | 58.05 | -0.20% | 644 |
| Sep 17, 2024 | 58.11 | 60.07 | 58.11 | 58.84 | 58.17 | 3.49% | 2,677 |
| Sep 16, 2024 | 57.49 | 57.49 | 56.50 | 56.86 | 56.20 | -3.62% | 2,367 |
| Sep 13, 2024 | 57.29 | 59.25 | 57.29 | 58.99 | 58.31 | 2.40% | 1,561 |
| Sep 12, 2024 | 57.01 | 57.61 | 56.96 | 57.61 | 56.95 | 1.12% | 1,146 |
| Sep 11, 2024 | 55.32 | 57.22 | 55.00 | 56.97 | 56.32 | -0.77% | 1,115 |
| Sep 10, 2024 | 56.10 | 57.42 | 56.10 | 57.42 | 56.75 | 1.37% | 836 |
| Sep 9, 2024 | 55.25 | 56.64 | 54.39 | 56.64 | 55.99 | 6.71% | 2,282 |
| Sep 6, 2024 | 55.80 | 55.80 | 53.00 | 53.08 | 52.47 | -4.69% | 4,314 |
| Sep 5, 2024 | 56.64 | 56.64 | 55.57 | 55.69 | 55.05 | -3.73% | 8,475 |
| Sep 4, 2024 | 56.22 | 58.13 | 56.07 | 57.85 | 57.18 | 0.23% | 2,485 |
| Sep 3, 2024 | 58.87 | 58.87 | 57.50 | 57.72 | 57.05 | -2.70% | 2,093 |
| Aug 30, 2024 | 60.07 | 60.11 | 58.50 | 59.32 | 57.94 | -0.86% | 2,899 |
| Aug 29, 2024 | 61.55 | 61.55 | 59.67 | 59.83 | 58.44 | 0.18% | 3,093 |
| Aug 28, 2024 | 60.28 | 60.28 | 58.90 | 59.73 | 58.34 | -4.28% | 3,877 |
| Aug 27, 2024 | 62.63 | 62.82 | 62.40 | 62.40 | 60.95 | -2.32% | 1,355 |
| Aug 26, 2024 | 64.93 | 64.93 | 63.89 | 63.89 | 62.40 | -1.05% | 1,055 |
| Aug 23, 2024 | 62.16 | 64.65 | 62.16 | 64.56 | 63.06 | 5.63% | 2,084 |
| Aug 22, 2024 | 61.78 | 61.78 | 61.12 | 61.12 | 59.70 | -2.15% | 2,245 |
| Aug 21, 2024 | 61.00 | 62.47 | 61.00 | 62.47 | 61.02 | 3.13% | 1,459 |
| Aug 20, 2024 | 61.44 | 61.52 | 59.74 | 60.57 | 59.17 | 0.60% | 1,838 |
| Aug 19, 2024 | 60.01 | 60.26 | 59.65 | 60.21 | 58.81 | -1.15% | 3,190 |
| Aug 16, 2024 | 59.46 | 60.91 | 59.30 | 60.91 | 59.49 | 4.41% | 1,881 |
| Aug 15, 2024 | 60.77 | 60.91 | 58.00 | 58.34 | 56.98 | -3.52% | 9,952 |
| Aug 14, 2024 | 60.71 | 60.71 | 60.47 | 60.47 | 59.06 | -2.87% | 791 |
| Aug 13, 2024 | 61.09 | 62.32 | 60.89 | 62.26 | 60.81 | 2.91% | 687 |
| Aug 12, 2024 | 61.00 | 61.23 | 60.50 | 60.50 | 59.09 | -1.72% | 1,953 |
| Aug 9, 2024 | 61.76 | 61.76 | 61.42 | 61.55 | 60.12 | 1.76% | 1,253 |
| Aug 8, 2024 | 58.10 | 60.75 | 58.10 | 60.49 | 59.08 | 8.83% | 2,311 |
| Aug 7, 2024 | 58.26 | 58.29 | 55.58 | 55.58 | 54.29 | -4.42% | 5,064 |
| Aug 6, 2024 | 56.35 | 58.15 | 56.35 | 58.15 | 56.80 | 6.41% | 1,669 |
| Aug 5, 2024 | 51.00 | 56.42 | 51.00 | 54.65 | 53.38 | -16.18% | 14,557 |
| Aug 2, 2024 | 68.08 | 68.08 | 65.20 | 65.20 | 63.68 | -1.80% | 1,838 |
| Aug 1, 2024 | 67.80 | 68.06 | 65.71 | 66.39 | 64.85 | -5.91% | 9,152 |
| Jul 31, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 66.97 | -0.91% | 573 |
| Jul 30, 2024 | 71.41 | 71.41 | 70.95 | 71.21 | 67.59 | -1.84% | 1,234 |
| Jul 29, 2024 | 74.44 | 74.44 | 72.06 | 72.55 | 68.85 | -0.83% | 6,219 |
| Jul 26, 2024 | 73.03 | 73.15 | 72.33 | 73.15 | 69.43 | 5.10% | 1,504 |
| Jul 25, 2024 | 69.24 | 70.04 | 69.24 | 69.60 | 66.06 | -2.91% | 1,022 |
| Jul 24, 2024 | 73.45 | 73.45 | 71.69 | 71.69 | 68.04 | -0.55% | 943 |
| Jul 23, 2024 | 73.07 | 73.07 | 72.05 | 72.09 | 68.42 | -3.32% | 1,799 |
| Jul 22, 2024 | 73.71 | 74.57 | 73.10 | 74.57 | 70.77 | 0.74% | 2,079 |
| Jul 19, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 70.25 | 5.34% | 289 |
| Jul 18, 2024 | 71.42 | 71.42 | 70.13 | 70.26 | 66.69 | -1.34% | 4,057 |
| Jul 17, 2024 | 72.02 | 72.02 | 70.52 | 71.22 | 67.60 | -0.91% | 3,104 |
| Jul 16, 2024 | 70.38 | 71.87 | 70.15 | 71.87 | 68.21 | 2.41% | 2,179 |
| Jul 15, 2024 | 69.51 | 70.63 | 69.31 | 70.18 | 66.61 | 9.68% | 2,850 |
| Jul 12, 2024 | 63.95 | 64.35 | 63.95 | 63.99 | 60.73 | 0.59% | 2,447 |
| Jul 11, 2024 | 65.30 | 65.30 | 63.61 | 63.61 | 60.37 | -0.01% | 1,243 |
| Jul 10, 2024 | 63.70 | 64.00 | 63.62 | 63.62 | 60.38 | -0.22% | 1,931 |
| Jul 9, 2024 | 64.29 | 64.29 | 63.20 | 63.76 | 60.51 | 2.20% | 2,262 |
| Jul 8, 2024 | 62.77 | 63.26 | 61.65 | 62.39 | 59.21 | 0.25% | 2,651 |
| Jul 5, 2024 | 61.47 | 62.46 | 61.24 | 62.23 | 59.06 | -7.37% | 3,843 |
| Jul 3, 2024 | 67.05 | 67.18 | 67.05 | 67.18 | 63.76 | -2.56% | 810 |
| Jul 2, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 65.44 | -1.94% | 1,238 |