ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
74.10
+0.44 (0.60%)
May 2, 2025, 4:00 PM EDT - Market closed
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.60% | 174 |
| May 1, 2025 | 74.64 | 74.64 | 73.66 | 73.66 | 73.66 | 1.02% | 966 |
| Apr 30, 2025 | 73.09 | 73.09 | 72.92 | 72.92 | 72.01 | -1.17% | 260 |
| Apr 29, 2025 | 74.19 | 74.19 | 73.54 | 73.78 | 72.86 | 0.42% | 864 |
| Apr 28, 2025 | 74.33 | 74.33 | 73.39 | 73.47 | 72.55 | -0.74% | 920 |
| Apr 25, 2025 | 74.02 | 74.03 | 73.60 | 74.02 | 73.09 | 1.92% | 5,647 |
| Apr 24, 2025 | 71.93 | 72.63 | 71.93 | 72.63 | 71.72 | 0.17% | 724 |
| Apr 23, 2025 | 73.23 | 73.23 | 72.50 | 72.50 | 71.60 | 2.22% | 640 |
| Apr 22, 2025 | 70.10 | 70.93 | 69.94 | 70.93 | 70.04 | 4.93% | 1,013 |
| Apr 21, 2025 | 67.58 | 68.56 | 67.49 | 67.60 | 66.75 | 2.58% | 973 |
| Apr 17, 2025 | 66.13 | 66.13 | 65.90 | 65.90 | 65.07 | 0.53% | 4,430 |
| Apr 16, 2025 | 65.10 | 65.55 | 65.10 | 65.55 | 64.73 | 0.28% | 2,455 |
| Apr 15, 2025 | 67.37 | 67.37 | 65.29 | 65.36 | 64.55 | -1.06% | 791 |
| Apr 14, 2025 | 66.08 | 66.08 | 66.06 | 66.06 | 65.24 | 1.50% | 747 |
| Apr 11, 2025 | 65.03 | 65.09 | 64.94 | 65.09 | 64.27 | 5.05% | 2,456 |
| Apr 10, 2025 | 63.47 | 63.47 | 61.52 | 61.96 | 61.18 | -3.64% | 1,942 |
| Apr 9, 2025 | 59.51 | 64.59 | 59.51 | 64.30 | 63.50 | 7.72% | 3,045 |
| Apr 8, 2025 | 62.01 | 62.45 | 59.69 | 59.69 | 58.94 | -2.22% | 3,669 |
| Apr 7, 2025 | 59.91 | 63.63 | 59.91 | 61.04 | 60.28 | -7.63% | 4,906 |
| Apr 4, 2025 | 64.64 | 66.12 | 64.64 | 66.09 | 65.26 | 2.35% | 1,078 |
| Apr 3, 2025 | 64.36 | 64.59 | 64.13 | 64.57 | 63.76 | -5.75% | 1,313 |
| Apr 2, 2025 | 68.65 | 68.65 | 68.34 | 68.50 | 67.65 | 1.98% | 513 |
| Apr 1, 2025 | 66.16 | 67.17 | 66.16 | 67.17 | 66.33 | 2.37% | 1,664 |
| Mar 31, 2025 | 64.93 | 65.62 | 64.93 | 65.62 | 64.32 | -1.56% | 9,990 |
| Mar 28, 2025 | 66.47 | 66.69 | 66.47 | 66.65 | 65.34 | -4.36% | 807 |
| Mar 27, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 68.31 | 0.56% | 210 |
| Mar 26, 2025 | 69.24 | 69.46 | 69.24 | 69.30 | 67.93 | -2.05% | 1,694 |
| Mar 25, 2025 | 70.52 | 70.75 | 70.52 | 70.75 | 69.35 | -0.18% | 835 |
| Mar 24, 2025 | 70.67 | 70.88 | 70.40 | 70.88 | 69.48 | 5.25% | 2,212 |
| Mar 21, 2025 | 67.24 | 67.34 | 67.13 | 67.34 | 66.01 | -0.29% | 1,661 |
| Mar 20, 2025 | 69.26 | 69.27 | 67.19 | 67.54 | 66.21 | -1.61% | 3,602 |
| Mar 19, 2025 | 67.76 | 68.65 | 67.75 | 68.65 | 67.29 | 4.17% | 1,458 |
| Mar 18, 2025 | 65.08 | 65.90 | 65.08 | 65.90 | 64.60 | -2.64% | 1,625 |
| Mar 17, 2025 | 66.60 | 67.69 | 66.60 | 67.68 | 66.34 | -0.06% | 2,285 |
| Mar 14, 2025 | 67.80 | 68.13 | 67.38 | 67.72 | 66.38 | 5.31% | 1,545 |
| Mar 13, 2025 | 65.64 | 65.64 | 64.31 | 64.31 | 63.04 | -3.13% | 1,748 |
| Mar 12, 2025 | 65.34 | 66.39 | 65.34 | 66.39 | 65.08 | -0.50% | 1,460 |
| Mar 11, 2025 | 64.82 | 67.08 | 63.32 | 66.72 | 65.40 | 5.20% | 2,890 |
| Mar 10, 2025 | 66.93 | 66.93 | 63.21 | 63.43 | 62.17 | -10.27% | 1,916 |
| Mar 7, 2025 | 71.91 | 73.30 | 70.18 | 70.68 | 69.28 | -2.00% | 3,423 |
| Mar 6, 2025 | 71.57 | 72.13 | 71.57 | 72.13 | 70.70 | -1.49% | 1,323 |
| Mar 5, 2025 | 71.51 | 73.22 | 71.51 | 73.22 | 71.77 | 3.74% | 3,710 |
| Mar 4, 2025 | 66.90 | 71.34 | 66.46 | 70.58 | 69.18 | 1.51% | 4,865 |
| Mar 3, 2025 | 75.78 | 75.78 | 69.52 | 69.52 | 68.15 | -1.83% | 3,954 |
| Feb 28, 2025 | 68.64 | 71.13 | 68.40 | 70.82 | 67.51 | 0.71% | 12,349 |
| Feb 27, 2025 | 71.29 | 71.69 | 70.32 | 70.32 | 67.03 | -1.47% | 1,180 |
| Feb 26, 2025 | 73.72 | 73.72 | 70.34 | 71.37 | 68.03 | -4.46% | 3,151 |
| Feb 25, 2025 | 75.30 | 75.30 | 72.60 | 74.70 | 71.21 | -6.30% | 14,962 |
| Feb 24, 2025 | 79.91 | 79.91 | 79.72 | 79.72 | 76.00 | -0.53% | 1,500 |
| Feb 21, 2025 | 80.29 | 80.47 | 80.15 | 80.15 | 76.40 | -4.04% | 675 |