ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
87.61
+3.64 (4.33%)
At close: Jul 11, 2025, 4:00 PM
86.41
-1.20 (-1.37%)
After-hours: Jul 11, 2025, 8:00 PM EDT
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 88.04 | 88.04 | 86.53 | 87.61 | 87.61 | 4.34% | 5,629 |
| Jul 10, 2025 | 82.40 | 83.97 | 82.40 | 83.97 | 83.97 | 1.89% | 1,109 |
| Jul 9, 2025 | 81.00 | 82.41 | 80.05 | 82.41 | 82.41 | 2.87% | 2,562 |
| Jul 8, 2025 | 80.22 | 80.38 | 79.82 | 80.11 | 80.11 | 0.89% | 1,894 |
| Jul 7, 2025 | 79.83 | 79.83 | 79.40 | 79.40 | 79.40 | -1.34% | 2,473 |
| Jul 3, 2025 | 80.38 | 80.48 | 80.38 | 80.48 | 80.48 | -0.25% | 473 |
| Jul 2, 2025 | 79.25 | 80.68 | 79.03 | 80.68 | 80.68 | 4.62% | 2,825 |
| Jul 1, 2025 | 78.20 | 78.20 | 77.12 | 77.12 | 77.12 | -4.74% | 1,416 |
| Jun 30, 2025 | 80.71 | 80.96 | 80.21 | 80.96 | 78.94 | 0.89% | 1,388 |
| Jun 27, 2025 | 80.04 | 81.02 | 80.01 | 80.25 | 78.25 | -0.62% | 2,573 |
| Jun 26, 2025 | 80.31 | 80.81 | 80.31 | 80.75 | 78.73 | -0.15% | 1,453 |
| Jun 25, 2025 | 81.03 | 81.03 | 80.44 | 80.87 | 78.85 | 1.92% | 1,683 |
| Jun 24, 2025 | 79.06 | 79.85 | 79.02 | 79.34 | 77.36 | 2.50% | 32,388 |
| Jun 23, 2025 | 76.88 | 77.40 | 76.07 | 77.40 | 75.47 | -0.58% | 1,230 |
| Jun 20, 2025 | 80.80 | 80.80 | 77.52 | 77.86 | 75.91 | -0.96% | 42,661 |
| Jun 18, 2025 | 78.70 | 78.70 | 78.61 | 78.61 | 76.65 | -1.02% | 490 |
| Jun 17, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 77.44 | -3.63% | 271 |
| Jun 16, 2025 | 81.72 | 82.80 | 81.72 | 82.41 | 80.35 | 3.54% | 972 |
| Jun 13, 2025 | 80.12 | 80.12 | 79.50 | 79.60 | 77.61 | -2.12% | 2,346 |
| Jun 12, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 79.29 | -2.16% | 325 |
| Jun 11, 2025 | 83.44 | 83.90 | 83.11 | 83.11 | 81.04 | -0.43% | 1,235 |
| Jun 10, 2025 | 83.33 | 83.48 | 83.00 | 83.48 | 81.39 | 1.58% | 2,559 |
| Jun 9, 2025 | 81.24 | 82.18 | 81.09 | 82.18 | 80.13 | 4.10% | 2,145 |
| Jun 6, 2025 | 79.01 | 79.36 | 78.94 | 78.94 | 76.97 | 1.78% | 1,399 |
| Jun 5, 2025 | 79.88 | 79.88 | 77.56 | 77.56 | 75.63 | -3.06% | 3,360 |
| Jun 4, 2025 | 79.70 | 80.62 | 79.70 | 80.01 | 78.02 | -0.89% | 5,768 |
| Jun 3, 2025 | 80.50 | 81.53 | 80.26 | 80.73 | 78.72 | 1.78% | 2,165 |
| Jun 2, 2025 | 78.75 | 79.32 | 78.75 | 79.32 | 77.34 | -3.66% | 1,722 |
| May 30, 2025 | 83.26 | 83.26 | 81.77 | 82.34 | 77.62 | -1.40% | 1,563 |
| May 29, 2025 | 85.50 | 85.50 | 83.36 | 83.51 | 78.72 | -0.90% | 1,317 |
| May 28, 2025 | 86.00 | 86.00 | 84.27 | 84.27 | 79.43 | -2.31% | 5,462 |
| May 27, 2025 | 86.79 | 86.79 | 86.01 | 86.26 | 81.31 | 1.21% | 1,956 |
| May 23, 2025 | 85.32 | 86.15 | 84.47 | 85.23 | 80.34 | -1.89% | 2,203 |
| May 22, 2025 | 87.61 | 87.75 | 86.87 | 86.87 | 81.89 | 2.36% | 3,198 |
| May 21, 2025 | 84.35 | 84.87 | 83.64 | 84.87 | 80.00 | 1.18% | 4,245 |
| May 20, 2025 | 82.36 | 83.87 | 82.36 | 83.87 | 79.06 | 1.20% | 1,718 |
| May 19, 2025 | 82.83 | 82.88 | 82.83 | 82.88 | 78.13 | 0.71% | 650 |
| May 16, 2025 | 82.06 | 82.44 | 82.06 | 82.30 | 77.58 | 1.13% | 1,217 |
| May 15, 2025 | 81.07 | 81.68 | 81.00 | 81.38 | 76.71 | -0.60% | 2,290 |
| May 14, 2025 | 81.90 | 82.48 | 81.45 | 81.87 | 77.17 | -1.57% | 1,737 |
| May 13, 2025 | 82.63 | 83.76 | 82.63 | 83.17 | 78.40 | 3.79% | 2,965 |
| May 12, 2025 | 81.80 | 82.35 | 80.13 | 80.13 | 75.54 | -0.43% | 2,077 |
| May 9, 2025 | 80.71 | 81.00 | 80.22 | 80.48 | 75.87 | 2.96% | 4,100 |
| May 8, 2025 | 76.14 | 78.17 | 76.14 | 78.17 | 73.68 | 6.62% | 1,239 |
| May 7, 2025 | 74.35 | 74.35 | 73.32 | 73.32 | 69.11 | 1.22% | 873 |
| May 6, 2025 | 71.32 | 72.43 | 71.32 | 72.43 | 68.28 | 0.39% | 444 |
| May 5, 2025 | 71.88 | 72.15 | 71.86 | 72.15 | 68.01 | -2.63% | 1,111 |
| May 2, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 69.85 | 0.60% | 174 |
| May 1, 2025 | 74.64 | 74.64 | 73.66 | 73.66 | 69.44 | 1.02% | 966 |
| Apr 30, 2025 | 73.09 | 73.09 | 72.92 | 72.92 | 67.88 | -1.17% | 260 |