ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
82.03
-2.74 (-3.23%)
Aug 29, 2025, 4:00 PM - Market closed
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 83.76 | 83.76 | 81.78 | 82.04 | 82.04 | -3.23% | 6,642 |
| Aug 28, 2025 | 85.95 | 86.03 | 84.78 | 84.78 | 84.78 | -0.60% | 4,673 |
| Aug 27, 2025 | 85.06 | 85.29 | 85.06 | 85.29 | 85.29 | 0.55% | 2,462 |
| Aug 26, 2025 | 83.63 | 84.83 | 83.63 | 84.83 | 84.83 | 0.97% | 5,140 |
| Aug 25, 2025 | 85.20 | 85.86 | 84.01 | 84.01 | 84.01 | -5.76% | 10,533 |
| Aug 22, 2025 | 84.92 | 89.52 | 84.15 | 89.15 | 89.15 | 6.00% | 6,750 |
| Aug 21, 2025 | 84.82 | 85.30 | 84.00 | 84.10 | 84.10 | -2.07% | 4,305 |
| Aug 20, 2025 | 84.61 | 85.89 | 84.27 | 85.88 | 85.88 | 1.72% | 1,388 |
| Aug 19, 2025 | 86.57 | 86.57 | 84.16 | 84.43 | 84.43 | -3.22% | 5,570 |
| Aug 18, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -0.56% | 909 |
| Aug 15, 2025 | 89.69 | 89.69 | 87.73 | 87.73 | 87.73 | -1.53% | 3,954 |
| Aug 14, 2025 | 89.13 | 89.48 | 88.90 | 89.09 | 89.09 | -4.04% | 4,309 |
| Aug 13, 2025 | 91.47 | 92.84 | 91.00 | 92.84 | 92.84 | 3.17% | 3,450 |
| Aug 12, 2025 | 88.67 | 90.11 | 88.67 | 89.99 | 89.99 | 1.70% | 3,563 |
| Aug 11, 2025 | 88.96 | 89.95 | 88.42 | 88.49 | 88.49 | 2.57% | 11,014 |
| Aug 8, 2025 | 85.90 | 86.32 | 85.67 | 86.27 | 86.27 | 0.11% | 1,995 |
| Aug 7, 2025 | 85.49 | 86.17 | 85.01 | 86.17 | 86.17 | 2.54% | 5,262 |
| Aug 6, 2025 | 82.67 | 84.30 | 82.67 | 84.04 | 84.04 | 1.77% | 2,979 |
| Aug 5, 2025 | 83.38 | 83.38 | 82.36 | 82.58 | 82.58 | -1.39% | 2,437 |
| Aug 4, 2025 | 82.94 | 84.11 | 82.94 | 83.74 | 83.74 | 2.07% | 3,382 |
| Aug 1, 2025 | 84.25 | 84.55 | 82.05 | 82.05 | 82.05 | -8.26% | 8,611 |
| Jul 31, 2025 | 91.09 | 91.09 | 89.44 | 89.44 | 85.09 | -0.31% | 2,528 |
| Jul 30, 2025 | 90.22 | 91.06 | 89.00 | 89.72 | 85.36 | -0.44% | 3,889 |
| Jul 29, 2025 | 91.66 | 91.66 | 90.02 | 90.12 | 85.74 | -0.53% | 2,218 |
| Jul 28, 2025 | 91.25 | 91.55 | 90.24 | 90.60 | 86.20 | 1.44% | 3,463 |
| Jul 25, 2025 | 89.87 | 89.87 | 88.36 | 89.31 | 84.97 | -2.09% | 6,442 |
| Jul 24, 2025 | 90.31 | 91.42 | 90.31 | 91.22 | 86.79 | 1.07% | 5,393 |
| Jul 23, 2025 | 90.47 | 90.47 | 89.79 | 90.25 | 85.86 | -0.96% | 2,395 |
| Jul 22, 2025 | 90.72 | 91.52 | 90.72 | 91.12 | 86.69 | 1.48% | 1,669 |
| Jul 21, 2025 | 90.87 | 91.51 | 89.79 | 89.79 | 85.43 | 0.35% | 6,034 |
| Jul 18, 2025 | 91.00 | 91.00 | 89.45 | 89.48 | 85.13 | -0.50% | 3,874 |
| Jul 17, 2025 | 88.86 | 90.34 | 88.86 | 89.93 | 85.56 | -0.04% | 3,511 |
| Jul 16, 2025 | 88.61 | 89.96 | 88.61 | 89.96 | 85.59 | 3.59% | 2,301 |
| Jul 15, 2025 | 87.93 | 88.28 | 86.54 | 86.85 | 82.63 | -2.17% | 3,903 |
| Jul 14, 2025 | 90.18 | 90.54 | 88.74 | 88.77 | 84.46 | 1.33% | 5,491 |
| Jul 11, 2025 | 88.04 | 88.04 | 86.53 | 87.61 | 83.35 | 4.34% | 5,629 |
| Jul 10, 2025 | 82.40 | 83.97 | 82.40 | 83.97 | 79.89 | 1.89% | 1,109 |
| Jul 9, 2025 | 81.00 | 82.41 | 80.05 | 82.41 | 78.41 | 2.87% | 2,562 |
| Jul 8, 2025 | 80.22 | 80.38 | 79.82 | 80.11 | 76.22 | 0.89% | 1,894 |
| Jul 7, 2025 | 79.83 | 79.83 | 79.40 | 79.40 | 75.54 | -1.34% | 2,473 |
| Jul 3, 2025 | 80.38 | 80.48 | 80.38 | 80.48 | 76.57 | -0.25% | 473 |
| Jul 2, 2025 | 79.25 | 80.68 | 79.03 | 80.68 | 76.76 | 4.62% | 2,825 |
| Jul 1, 2025 | 78.20 | 78.20 | 77.12 | 77.12 | 73.37 | -4.74% | 1,416 |
| Jun 30, 2025 | 80.71 | 80.96 | 80.21 | 80.96 | 75.11 | 0.89% | 1,388 |
| Jun 27, 2025 | 80.04 | 81.02 | 80.01 | 80.25 | 74.45 | -0.62% | 2,573 |
| Jun 26, 2025 | 80.31 | 80.81 | 80.31 | 80.75 | 74.91 | -0.15% | 1,453 |
| Jun 25, 2025 | 81.03 | 81.03 | 80.44 | 80.87 | 75.02 | 1.92% | 1,683 |
| Jun 24, 2025 | 79.06 | 79.85 | 79.02 | 79.34 | 73.60 | 2.50% | 32,388 |
| Jun 23, 2025 | 76.88 | 77.40 | 76.07 | 77.40 | 71.80 | -0.58% | 1,230 |
| Jun 20, 2025 | 80.80 | 80.80 | 77.52 | 77.86 | 72.23 | -0.96% | 42,661 |