ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
84.27
-1.99 (-2.31%)
May 28, 2025, 4:00 PM - Market closed

BETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202586.0086.0084.2784.2784.27-2.31%5,462
May 27, 202586.7986.7986.0186.2686.261.21%1,956
May 23, 202585.3286.1584.4785.2385.23-1.89%2,203
May 22, 202587.6187.7586.8786.8786.872.36%3,198
May 21, 202584.3584.8783.6484.8784.871.18%4,245
May 20, 202582.3683.8782.3683.8783.871.20%1,718
May 19, 202582.8382.8882.8382.8882.880.71%650
May 16, 202582.0682.4482.0682.3082.301.13%1,217
May 15, 202581.0781.6881.0081.3881.38-0.60%2,290
May 14, 202581.9082.4881.4581.8781.87-1.57%1,737
May 13, 202582.6383.7682.6383.1783.173.79%2,965
May 12, 202581.8082.3580.1380.1380.13-0.43%2,077
May 9, 202580.7181.0080.2280.4880.482.96%4,100
May 8, 202576.1478.1776.1478.1778.176.62%1,239
May 7, 202574.3574.3573.3273.3273.321.22%873
May 6, 202571.3272.4371.3272.4372.430.39%444
May 5, 202571.8872.1571.8672.1572.15-2.63%1,111
May 2, 202574.1074.1074.1074.1074.100.60%174
May 1, 202574.6474.6473.6673.6673.661.02%966
Apr 30, 202573.0973.0972.9272.9272.01-1.17%260
Apr 29, 202574.1974.1973.5473.7872.860.42%864
Apr 28, 202574.3374.3373.3973.4772.55-0.74%920
Apr 25, 202574.0274.0373.6074.0273.091.92%5,647
Apr 24, 202571.9372.6371.9372.6371.720.17%724
Apr 23, 202573.2373.2372.5072.5071.602.22%640
Apr 22, 202570.1070.9369.9470.9370.044.93%1,013
Apr 21, 202567.5868.5667.4967.6066.752.58%973
Apr 17, 202566.1366.1365.9065.9065.070.53%4,430
Apr 16, 202565.1065.5565.1065.5564.730.28%2,455
Apr 15, 202567.3767.3765.2965.3664.55-1.06%791
Apr 14, 202566.0866.0866.0666.0665.241.50%747
Apr 11, 202565.0365.0964.9465.0964.275.05%2,456
Apr 10, 202563.4763.4761.5261.9661.18-3.64%1,942
Apr 9, 202559.5164.5959.5164.3063.507.72%3,045
Apr 8, 202562.0162.4559.6959.6958.94-2.22%3,669
Apr 7, 202559.9163.6359.9161.0460.28-7.63%4,906
Apr 4, 202564.6466.1264.6466.0965.262.35%1,078
Apr 3, 202564.3664.5964.1364.5763.76-5.75%1,313
Apr 2, 202568.6568.6568.3468.5067.651.98%513
Apr 1, 202566.1667.1766.1667.1766.332.37%1,664
Mar 31, 202564.9365.6264.9365.6264.32-1.56%9,990
Mar 28, 202566.4766.6966.4766.6565.34-4.36%807
Mar 27, 202569.6969.6969.6969.6968.310.56%210
Mar 26, 202569.2469.4669.2469.3067.93-2.05%1,694
Mar 25, 202570.5270.7570.5270.7569.35-0.18%835
Mar 24, 202570.6770.8870.4070.8869.485.25%2,212
Mar 21, 202567.2467.3467.1367.3466.01-0.29%1,661
Mar 20, 202569.2669.2767.1967.5466.21-1.61%3,602
Mar 19, 202567.7668.6567.7568.6567.294.17%1,458
Mar 18, 202565.0865.9065.0865.9064.60-2.64%1,625