ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
51.03
+0.16 (0.31%)
At close: Dec 26, 2025, 4:00 PM EST
51.03
0.00 (0.00%)
After-hours: Dec 26, 2025, 8:00 PM EST
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 51.91 | 51.91 | 50.50 | 51.03 | 51.03 | 0.31% | 4,570 |
| Dec 24, 2025 | 50.81 | 51.01 | 50.71 | 50.88 | 50.87 | -5.78% | 4,073 |
| Dec 23, 2025 | 53.77 | 54.10 | 53.60 | 54.00 | 51.24 | -0.63% | 12,165 |
| Dec 22, 2025 | 55.36 | 55.50 | 54.17 | 54.34 | 51.56 | 0.24% | 6,727 |
| Dec 19, 2025 | 53.78 | 54.21 | 53.74 | 54.21 | 51.44 | 4.36% | 1,946 |
| Dec 18, 2025 | 54.12 | 54.55 | 51.74 | 51.94 | 49.29 | -1.32% | 2,751 |
| Dec 17, 2025 | 54.06 | 55.22 | 52.48 | 52.64 | 49.95 | -2.49% | 2,647 |
| Dec 16, 2025 | 53.55 | 54.01 | 53.51 | 53.98 | 51.22 | 1.90% | 1,511 |
| Dec 15, 2025 | 55.02 | 55.02 | 52.92 | 52.97 | 50.27 | -4.92% | 6,113 |
| Dec 12, 2025 | 55.65 | 55.97 | 55.41 | 55.72 | 52.87 | -2.09% | 39,086 |
| Dec 11, 2025 | 55.95 | 56.90 | 55.55 | 56.90 | 53.99 | -1.44% | 3,682 |
| Dec 10, 2025 | 57.29 | 58.52 | 57.29 | 57.74 | 54.78 | -0.19% | 3,323 |
| Dec 9, 2025 | 55.98 | 59.06 | 55.98 | 57.85 | 54.89 | 2.91% | 2,268 |
| Dec 8, 2025 | 56.28 | 56.28 | 55.51 | 56.21 | 53.34 | 1.99% | 3,409 |
| Dec 5, 2025 | 55.90 | 56.47 | 54.79 | 55.12 | 52.30 | -3.53% | 5,857 |
| Dec 4, 2025 | 57.29 | 57.52 | 57.00 | 57.13 | 54.21 | -0.45% | 3,033 |
| Dec 3, 2025 | 56.93 | 57.46 | 56.93 | 57.39 | 54.45 | 2.63% | 3,417 |
| Dec 2, 2025 | 54.32 | 56.77 | 54.32 | 55.92 | 53.06 | 6.86% | 6,026 |
| Dec 1, 2025 | 53.06 | 53.08 | 51.47 | 52.33 | 49.66 | -10.97% | 5,973 |
| Nov 28, 2025 | 59.90 | 60.16 | 58.69 | 58.78 | 53.09 | 0.72% | 5,735 |
| Nov 26, 2025 | 56.74 | 58.68 | 56.45 | 58.36 | 52.71 | 2.94% | 4,478 |
| Nov 25, 2025 | 55.97 | 56.69 | 55.97 | 56.69 | 51.20 | -1.89% | 13,399 |
| Nov 24, 2025 | 55.56 | 57.79 | 55.14 | 57.78 | 52.19 | 5.98% | 6,670 |
| Nov 21, 2025 | 54.02 | 55.22 | 53.45 | 54.52 | 49.24 | -2.38% | 10,802 |
| Nov 20, 2025 | 58.82 | 58.82 | 55.82 | 55.85 | 50.44 | -3.52% | 4,868 |
| Nov 19, 2025 | 59.01 | 59.71 | 57.24 | 57.89 | 52.28 | -3.95% | 8,359 |
| Nov 18, 2025 | 59.51 | 60.87 | 59.48 | 60.27 | 54.43 | 1.55% | 3,146 |
| Nov 17, 2025 | 60.91 | 62.09 | 58.97 | 59.35 | 53.60 | -2.72% | 15,687 |
| Nov 14, 2025 | 61.17 | 62.80 | 60.91 | 61.01 | 55.10 | -3.58% | 6,413 |
| Nov 13, 2025 | 66.04 | 66.57 | 63.03 | 63.28 | 57.15 | -4.01% | 4,192 |
| Nov 12, 2025 | 68.18 | 68.18 | 65.35 | 65.92 | 59.54 | -1.14% | 7,154 |
| Nov 11, 2025 | 67.42 | 67.62 | 66.66 | 66.68 | 60.22 | -3.09% | 23,286 |
| Nov 10, 2025 | 68.90 | 69.02 | 68.00 | 68.80 | 62.14 | 2.21% | 4,436 |
| Nov 7, 2025 | 64.42 | 67.32 | 64.42 | 67.32 | 60.80 | 3.13% | 5,515 |
| Nov 6, 2025 | 66.38 | 66.48 | 65.18 | 65.28 | 58.96 | -3.11% | 6,329 |
| Nov 5, 2025 | 66.48 | 67.90 | 66.48 | 67.37 | 60.85 | 3.67% | 2,835 |
| Nov 4, 2025 | 67.40 | 68.05 | 64.71 | 64.99 | 58.70 | -6.05% | 10,879 |
| Nov 3, 2025 | 70.37 | 70.37 | 69.18 | 69.18 | 62.48 | -7.76% | 4,233 |
| Oct 31, 2025 | 74.59 | 75.51 | 74.29 | 75.00 | 65.16 | 3.52% | 3,254 |
| Oct 30, 2025 | 74.03 | 74.03 | 72.36 | 72.45 | 62.94 | -4.04% | 7,044 |
| Oct 29, 2025 | 77.05 | 77.05 | 75.31 | 75.50 | 65.59 | -2.73% | 4,808 |
| Oct 28, 2025 | 79.06 | 79.22 | 77.61 | 77.61 | 67.43 | -1.79% | 3,317 |
| Oct 27, 2025 | 78.75 | 79.34 | 78.48 | 79.03 | 68.66 | 4.57% | 3,826 |
| Oct 24, 2025 | 76.00 | 76.00 | 75.05 | 75.58 | 65.66 | 0.56% | 2,832 |
| Oct 23, 2025 | 74.85 | 75.57 | 74.77 | 75.15 | 65.29 | 2.07% | 2,572 |
| Oct 22, 2025 | 73.80 | 74.17 | 73.60 | 73.63 | 63.97 | -3.88% | 14,334 |
| Oct 21, 2025 | 75.13 | 77.70 | 75.13 | 76.60 | 66.55 | 0.87% | 5,451 |
| Oct 20, 2025 | 76.01 | 76.54 | 75.34 | 75.94 | 65.98 | 4.08% | 4,069 |
| Oct 17, 2025 | 72.34 | 74.34 | 71.92 | 72.96 | 63.39 | -1.54% | 18,564 |
| Oct 16, 2025 | 76.48 | 76.48 | 74.11 | 74.11 | 64.38 | -2.69% | 1,741 |