ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)

BETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.72	42.95	42.72	42.95	42.95	-0.46%	432
Apr 27, 2026	43.60	43.67	43.00	43.15	43.15	-1.12%	1,210
Apr 24, 2026	43.79	43.93	43.64	43.64	43.64	-0.25%	527
Apr 23, 2026	44.03	44.06	43.75	43.75	43.75	-1.79%	4,995
Apr 22, 2026	44.71	44.77	44.50	44.55	44.55	5.12%	1,618
Apr 21, 2026	42.38	42.38	42.38	42.38	42.38	-1.72%	156
Apr 20, 2026	42.50	43.12	42.50	43.12	43.12	-1.88%	950
Apr 17, 2026	43.46	44.36	43.46	43.95	43.94	2.76%	3,238
Apr 16, 2026	42.49	42.76	41.99	42.76	42.76	0.24%	858
Apr 15, 2026	42.30	42.66	41.94	42.66	42.66	1.32%	1,133
Apr 14, 2026	42.16	42.91	42.10	42.10	42.10	1.27%	1,161
Apr 13, 2026	40.26	41.58	40.26	41.58	41.58	0.25%	3,340
Apr 10, 2026	40.89	41.47	40.89	41.47	41.47	1.56%	657
Apr 9, 2026	40.67	40.84	40.67	40.84	40.84	1.09%	709
Apr 8, 2026	41.10	41.15	40.15	40.40	40.40	3.44%	2,341
Apr 7, 2026	38.72	39.05	38.70	39.05	39.05	-1.06%	2,260
Apr 6, 2026	39.54	39.54	39.47	39.47	39.47	3.97%	738
Apr 2, 2026	37.35	37.96	37.35	37.96	37.96	-1.91%	1,436
Apr 1, 2026	38.83	39.09	38.70	38.70	38.70	0.68%	1,283
Mar 31, 2026	37.89	38.47	37.89	38.44	38.41	2.18%	3,442
Mar 30, 2026	38.40	38.42	37.51	37.62	37.58	0.86%	23,705
Mar 27, 2026	37.71	37.71	37.02	37.30	37.26	-3.70%	3,850
Mar 26, 2026	38.84	38.85	38.71	38.73	38.70	-3.53%	1,503
Mar 25, 2026	40.46	40.55	40.10	40.15	40.11	2.20%	3,006
Mar 24, 2026	39.61	39.61	39.23	39.29	39.25	-1.95%	695
Mar 23, 2026	40.09	40.40	40.07	40.07	40.03	0.77%	867
Mar 20, 2026	39.57	39.76	39.49	39.76	39.72	-0.15%	2,063
Mar 19, 2026	39.33	39.82	39.33	39.82	39.78	-1.31%	3,769
Mar 18, 2026	40.98	40.98	40.35	40.35	40.31	-4.79%	3,225
Mar 17, 2026	42.21	42.38	42.06	42.38	42.34	0.56%	17,741
Mar 16, 2026	42.00	42.34	42.00	42.15	42.11	4.76%	2,536
Mar 13, 2026	41.35	41.85	40.23	40.23	40.19	1.10%	3,786
Mar 12, 2026	39.39	39.79	39.39	39.79	39.75	-0.26%	3,364
Mar 11, 2026	39.66	40.05	39.51	39.90	39.86	1.07%	2,205
Mar 10, 2026	39.56	40.33	39.39	39.47	39.43	1.15%	2,331
Mar 9, 2026	38.89	39.10	38.66	39.02	38.98	1.61%	4,422
Mar 6, 2026	38.87	38.87	38.27	38.40	38.37	-4.58%	8,778
Mar 5, 2026	41.00	41.07	39.94	40.25	40.21	-2.78%	19,636
Mar 4, 2026	41.50	41.64	41.40	41.40	41.36	7.64%	2,978
Mar 3, 2026	38.70	38.74	38.43	38.46	38.42	-1.56%	2,383
Mar 2, 2026	37.39	39.42	37.39	39.07	39.03	5.23%	7,126
Feb 27, 2026	37.47	37.51	36.97	37.13	37.04	-3.11%	6,853
Feb 26, 2026	38.46	38.46	37.89	38.32	38.23	-2.63%	3,934
Feb 25, 2026	37.65	39.42	37.65	39.36	39.26	7.98%	9,033
Feb 24, 2026	35.65	36.47	35.65	36.45	36.36	0.06%	1,380
Feb 23, 2026	37.22	37.28	36.29	36.43	36.34	-5.03%	8,433
Feb 20, 2026	37.95	38.38	37.95	38.36	38.26	0.78%	3,140
Feb 19, 2026	37.43	38.06	37.43	38.06	37.97	1.33%	1,322
Feb 18, 2026	37.94	38.50	37.56	37.56	37.47	-2.28%	3,727
Feb 17, 2026	37.95	38.51	37.86	38.44	38.34	-1.50%	2,333

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.