ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
35.65
-0.28 (-0.78%)
At close: Aug 6, 2026, 4:00 PM EDT
35.65
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:10 PM EDT
BETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 35.93 | 35.93 | 35.49 | 35.93 | - | - | 55 |
| Aug 5, 2026 | 35.38 | 35.93 | 35.38 | 35.93 | 35.93 | 1.18% | 4,661 |
| Aug 4, 2026 | 35.21 | 35.51 | 35.21 | 35.51 | 35.51 | 0.58% | 2,158 |
| Aug 3, 2026 | 34.68 | 35.31 | 34.68 | 35.31 | 35.31 | 1.32% | 1,490 |
| Jul 31, 2026 | 34.67 | 34.88 | 34.67 | 34.88 | 34.85 | -2.97% | 847 |
| Jul 30, 2026 | 36.04 | 36.04 | 35.88 | 35.95 | 35.91 | 1.86% | 1,096 |
| Jul 29, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.26 | -0.56% | 206 |
| Jul 28, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.46 | -1.69% | 358 |
| Jul 27, 2026 | 36.45 | 36.45 | 35.94 | 36.10 | 36.07 | 1.66% | 354 |
| Jul 24, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.48 | -0.88% | 100 |
| Jul 23, 2026 | 35.94 | 36.06 | 35.81 | 35.83 | 35.79 | -1.94% | 1,087 |
| Jul 22, 2026 | 36.45 | 36.81 | 36.45 | 36.54 | 36.50 | -0.68% | 765 |
| Jul 21, 2026 | 37.02 | 37.04 | 36.71 | 36.79 | 36.75 | 1.91% | 1,070 |
| Jul 20, 2026 | 35.78 | 36.10 | 35.61 | 36.10 | 36.06 | 1.68% | 1,226 |
| Jul 17, 2026 | 34.87 | 35.50 | 34.87 | 35.50 | 35.47 | -0.34% | 2,784 |
| Jul 16, 2026 | 35.64 | 35.67 | 35.50 | 35.62 | 35.59 | -1.32% | 1,038 |
| Jul 15, 2026 | 36.24 | 36.24 | 36.10 | 36.10 | 36.07 | 0.78% | 673 |
| Jul 14, 2026 | 35.41 | 36.03 | 35.41 | 35.82 | 35.79 | 4.21% | 757 |
| Jul 13, 2026 | 34.53 | 34.53 | 34.28 | 34.37 | 34.34 | -2.63% | 1,879 |
| Jul 10, 2026 | 35.28 | 35.39 | 35.18 | 35.30 | 35.27 | 1.33% | 1,910 |
| Jul 9, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.80 | 1.54% | 97 |
| Jul 8, 2026 | 34.22 | 34.31 | 34.22 | 34.31 | 34.28 | -2.56% | 276 |
| Jul 7, 2026 | 35.19 | 35.21 | 35.15 | 35.21 | 35.17 | 0.06% | 733 |
| Jul 6, 2026 | 33.85 | 35.19 | 33.85 | 35.19 | 35.16 | 3.81% | 1,749 |
| Jul 2, 2026 | 33.96 | 34.21 | 33.88 | 33.90 | 33.87 | 2.92% | 1,837 |
| Jul 1, 2026 | 32.55 | 33.00 | 32.55 | 32.94 | 32.90 | 2.31% | 1,080 |
| Jun 30, 2026 | 32.10 | 32.24 | 31.89 | 32.24 | 32.16 | -2.85% | 912 |
| Jun 29, 2026 | 32.49 | 33.24 | 32.45 | 33.18 | 33.10 | 1.22% | 2,191 |
| Jun 26, 2026 | 32.76 | 32.97 | 32.76 | 32.78 | 32.70 | 0.95% | 1,097 |
| Jun 25, 2026 | 32.55 | 32.59 | 32.36 | 32.47 | 32.40 | -0.96% | 2,473 |
| Jun 24, 2026 | 33.48 | 33.48 | 32.51 | 32.79 | 32.71 | -4.20% | 2,319 |
| Jun 23, 2026 | 34.41 | 34.41 | 34.22 | 34.22 | 34.14 | -3.37% | 317 |
| Jun 22, 2026 | 35.69 | 35.69 | 35.42 | 35.42 | 35.33 | 2.26% | 988 |
| Jun 18, 2026 | 34.30 | 34.63 | 34.30 | 34.63 | 34.55 | -1.88% | 1,655 |
| Jun 17, 2026 | 35.82 | 36.22 | 35.30 | 35.30 | 35.22 | -2.32% | 1,521 |
| Jun 16, 2026 | 36.37 | 36.37 | 35.90 | 36.14 | 36.05 | -1.52% | 5,463 |
| Jun 15, 2026 | 36.88 | 37.00 | 36.62 | 36.70 | 36.61 | 5.24% | 7,038 |
| Jun 12, 2026 | 34.76 | 35.10 | 34.76 | 34.87 | 34.79 | -0.13% | 1,026 |
| Jun 11, 2026 | 34.38 | 34.92 | 34.19 | 34.92 | 34.83 | 2.71% | 2,932 |
| Jun 10, 2026 | 34.27 | 34.27 | 34.00 | 34.00 | 33.92 | -0.32% | 909 |
| Jun 9, 2026 | 34.30 | 34.30 | 33.61 | 34.10 | 34.02 | -2.09% | 2,265 |
| Jun 8, 2026 | 34.98 | 34.98 | 34.77 | 34.83 | 34.75 | 5.38% | 10,749 |
| Jun 5, 2026 | 33.90 | 33.90 | 32.56 | 33.05 | 32.97 | -5.91% | 10,467 |
| Jun 4, 2026 | 35.03 | 35.44 | 34.96 | 35.13 | 35.05 | -2.62% | 4,431 |
| Jun 3, 2026 | 36.93 | 36.93 | 36.08 | 36.08 | 35.99 | -3.09% | 3,305 |
| Jun 2, 2026 | 37.60 | 37.66 | 37.05 | 37.23 | 37.14 | -5.96% | 2,457 |
| Jun 1, 2026 | 39.53 | 39.61 | 39.06 | 39.59 | 39.49 | -2.47% | 4,130 |
| May 29, 2026 | 40.06 | 40.91 | 40.06 | 40.63 | 40.49 | 0.15% | 2,339 |
| May 28, 2026 | 40.28 | 40.70 | 40.07 | 40.57 | 40.43 | -2.08% | 4,454 |
| May 27, 2026 | 41.59 | 41.59 | 41.33 | 41.44 | 41.29 | -1.26% | 3,156 |