ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
45.36
+2.76 (6.47%)
At close: Sep 18, 2026, 4:00 PM EDT
45.37
+0.01 (0.03%)
After-hours: Sep 18, 2026, 8:00 PM EDT
BETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 45.33 | 45.47 | 45.33 | 45.36 | 45.36 | 6.47% | 1,080 |
| Sep 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.82% | 223 |
| Sep 16, 2026 | 41.98 | 42.43 | 41.98 | 42.25 | 42.25 | -0.09% | 824 |
| Sep 15, 2026 | 42.69 | 42.70 | 42.29 | 42.29 | 42.29 | -4.03% | 391 |
| Sep 14, 2026 | 43.47 | 44.06 | 43.47 | 44.06 | 44.06 | 1.85% | 1,034 |
| Sep 11, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.72% | 158 |
| Sep 10, 2026 | 42.84 | 42.95 | 42.84 | 42.95 | 42.95 | -1.30% | 1,278 |
| Sep 9, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -0.16% | 560 |
| Sep 8, 2026 | 43.57 | 43.59 | 43.57 | 43.59 | 43.59 | -1.40% | 553 |
| Sep 4, 2026 | 43.61 | 44.21 | 43.61 | 44.21 | 44.21 | -2.49% | 884 |
| Sep 3, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 5.84% | 255 |
| Sep 2, 2026 | 42.61 | 42.84 | 42.47 | 42.84 | 42.84 | -0.20% | 939 |
| Sep 1, 2026 | 42.73 | 42.93 | 42.73 | 42.93 | 42.93 | -2.24% | 495 |
| Aug 31, 2026 | 43.41 | 43.96 | 43.41 | 43.96 | 43.91 | 1.82% | 486 |
| Aug 28, 2026 | 43.17 | 43.17 | 43.17 | 43.17 | 43.13 | -3.09% | 195 |
| Aug 27, 2026 | 44.53 | 44.55 | 44.53 | 44.55 | 44.50 | 1.73% | 481 |
| Aug 26, 2026 | 43.56 | 43.80 | 43.56 | 43.80 | 43.75 | -0.43% | 797 |
| Aug 25, 2026 | 43.94 | 44.25 | 43.74 | 43.99 | 43.94 | 0.10% | 3,268 |
| Aug 24, 2026 | 44.13 | 44.58 | 43.77 | 43.94 | 43.89 | 2.13% | 6,951 |
| Aug 21, 2026 | 43.00 | 43.29 | 42.92 | 43.03 | 42.98 | 5.67% | 3,713 |
| Aug 20, 2026 | 40.06 | 40.81 | 40.06 | 40.72 | 40.67 | 6.85% | 2,264 |
| Aug 19, 2026 | 36.14 | 38.33 | 36.14 | 38.11 | 38.06 | 6.62% | 2,000 |
| Aug 18, 2026 | 35.50 | 35.74 | 35.50 | 35.74 | 35.70 | 0.48% | 299 |
| Aug 17, 2026 | 35.29 | 35.57 | 35.29 | 35.57 | 35.53 | 2.13% | 398 |
| Aug 14, 2026 | 34.62 | 34.95 | 34.60 | 34.83 | 34.79 | -0.70% | 994 |
| Aug 13, 2026 | 35.28 | 35.32 | 35.01 | 35.07 | 35.04 | 0.11% | 1,216 |
| Aug 12, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.00 | -0.17% | 234 |
| Aug 11, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.06 | -0.66% | 274 |
| Aug 10, 2026 | 35.45 | 35.45 | 35.23 | 35.33 | 35.29 | -1.74% | 1,400 |
| Aug 7, 2026 | 35.85 | 35.95 | 35.83 | 35.95 | 35.91 | 0.84% | 880 |
| Aug 6, 2026 | 35.89 | 35.93 | 35.64 | 35.65 | 35.62 | -0.78% | 2,432 |
| Aug 5, 2026 | 35.38 | 35.93 | 35.38 | 35.93 | 35.89 | 1.18% | 4,661 |
| Aug 4, 2026 | 35.21 | 35.51 | 35.21 | 35.51 | 35.47 | 0.58% | 2,159 |
| Aug 3, 2026 | 34.68 | 35.31 | 34.68 | 35.31 | 35.27 | 1.32% | 1,490 |
| Jul 31, 2026 | 34.67 | 34.88 | 34.67 | 34.88 | 34.81 | -2.97% | 847 |
| Jul 30, 2026 | 36.04 | 36.04 | 35.88 | 35.95 | 35.87 | 1.86% | 1,096 |
| Jul 29, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.22 | -0.56% | 206 |
| Jul 28, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.42 | -1.69% | 358 |
| Jul 27, 2026 | 36.45 | 36.45 | 35.94 | 36.10 | 36.03 | 1.66% | 354 |
| Jul 24, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.44 | -0.88% | 100 |
| Jul 23, 2026 | 35.94 | 36.06 | 35.81 | 35.83 | 35.75 | -1.94% | 1,087 |
| Jul 22, 2026 | 36.45 | 36.81 | 36.45 | 36.54 | 36.46 | -0.68% | 765 |
| Jul 21, 2026 | 37.02 | 37.04 | 36.71 | 36.79 | 36.71 | 1.91% | 1,070 |
| Jul 20, 2026 | 35.78 | 36.10 | 35.61 | 36.10 | 36.02 | 1.68% | 1,226 |
| Jul 17, 2026 | 34.87 | 35.50 | 34.87 | 35.50 | 35.43 | -0.34% | 2,784 |
| Jul 16, 2026 | 35.64 | 35.67 | 35.50 | 35.62 | 35.55 | -1.32% | 1,038 |
| Jul 15, 2026 | 36.24 | 36.24 | 36.10 | 36.10 | 36.03 | 0.78% | 673 |
| Jul 14, 2026 | 35.41 | 36.03 | 35.41 | 35.82 | 35.75 | 4.21% | 757 |
| Jul 13, 2026 | 34.53 | 34.53 | 34.28 | 34.37 | 34.30 | -2.63% | 1,879 |
| Jul 10, 2026 | 35.28 | 35.39 | 35.18 | 35.30 | 35.23 | 1.33% | 1,910 |