ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
94.27
+3.71 (4.10%)
Aug 13, 2025, 4:00 PM - Market closed
BETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 93.92 | 94.32 | 92.34 | 94.27 | 94.27 | 4.10% | 4,928 |
| Aug 12, 2025 | 89.39 | 90.56 | 88.89 | 90.56 | 90.56 | 3.97% | 10,924 |
| Aug 11, 2025 | 86.92 | 89.00 | 86.92 | 87.10 | 87.10 | 3.60% | 7,823 |
| Aug 8, 2025 | 82.83 | 84.35 | 82.55 | 84.08 | 84.08 | 2.46% | 4,304 |
| Aug 7, 2025 | 81.90 | 82.06 | 80.68 | 82.06 | 82.06 | 3.73% | 1,949 |
| Aug 6, 2025 | 77.39 | 79.11 | 77.39 | 79.11 | 79.11 | 2.39% | 1,318 |
| Aug 5, 2025 | 77.12 | 77.26 | 76.90 | 77.26 | 77.26 | -1.99% | 4,529 |
| Aug 4, 2025 | 77.87 | 78.83 | 77.86 | 78.83 | 78.83 | 3.23% | 1,581 |
| Aug 1, 2025 | 78.42 | 78.78 | 76.37 | 76.37 | 76.37 | -9.95% | 5,796 |
| Jul 31, 2025 | 85.99 | 86.35 | 84.81 | 84.81 | 80.09 | -0.43% | 662 |
| Jul 30, 2025 | 85.58 | 86.11 | 84.07 | 85.17 | 80.44 | -0.41% | 1,318 |
| Jul 29, 2025 | 85.90 | 85.90 | 85.51 | 85.52 | 80.77 | -0.63% | 1,156 |
| Jul 28, 2025 | 87.58 | 87.58 | 85.84 | 86.06 | 81.28 | 2.51% | 2,308 |
| Jul 25, 2025 | 83.30 | 83.96 | 83.30 | 83.96 | 79.30 | -2.34% | 1,348 |
| Jul 24, 2025 | 84.70 | 86.22 | 84.25 | 85.97 | 81.20 | 2.52% | 1,732 |
| Jul 23, 2025 | 83.53 | 83.86 | 83.53 | 83.86 | 79.21 | -1.45% | 1,105 |
| Jul 22, 2025 | 85.51 | 86.21 | 84.98 | 85.09 | 80.37 | -0.22% | 2,414 |
| Jul 21, 2025 | 87.13 | 87.79 | 85.28 | 85.28 | 80.54 | 2.69% | 6,596 |
| Jul 18, 2025 | 84.79 | 84.93 | 83.00 | 83.05 | 78.43 | 1.62% | 2,332 |
| Jul 17, 2025 | 81.64 | 82.43 | 81.13 | 81.72 | 77.18 | 0.63% | 2,691 |
| Jul 16, 2025 | 78.39 | 81.21 | 78.36 | 81.21 | 76.70 | 7.08% | 16,615 |
| Jul 15, 2025 | 76.66 | 76.66 | 74.43 | 75.84 | 71.63 | -0.44% | 2,526 |
| Jul 14, 2025 | 76.96 | 77.16 | 76.18 | 76.18 | 71.95 | 0.50% | 11,650 |
| Jul 11, 2025 | 75.72 | 75.80 | 75.36 | 75.80 | 71.58 | 5.51% | 3,473 |
| Jul 10, 2025 | 72.01 | 72.01 | 71.83 | 71.83 | 67.84 | 2.01% | 769 |
| Jul 9, 2025 | 68.69 | 70.84 | 67.72 | 70.42 | 66.51 | 4.26% | 2,858 |
| Jul 8, 2025 | 67.52 | 67.54 | 67.52 | 67.54 | 63.79 | 1.62% | 646 |
| Jul 7, 2025 | 66.67 | 66.67 | 66.47 | 66.47 | 62.77 | -1.32% | 754 |
| Jul 3, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 63.62 | -0.53% | 533 |
| Jul 2, 2025 | 65.80 | 67.72 | 65.80 | 67.72 | 63.96 | 6.10% | 1,706 |
| Jul 1, 2025 | 64.34 | 64.34 | 63.83 | 63.83 | 60.28 | -5.32% | 1,071 |
| Jun 30, 2025 | 66.89 | 67.41 | 66.89 | 67.41 | 62.23 | 2.10% | 1,000 |
| Jun 27, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 60.96 | -0.79% | 277 |
| Jun 26, 2025 | 66.25 | 66.55 | 66.25 | 66.55 | 61.44 | 0.07% | 584 |
| Jun 25, 2025 | 66.59 | 66.59 | 66.38 | 66.51 | 61.40 | 1.07% | 646 |
| Jun 24, 2025 | 65.36 | 65.80 | 65.36 | 65.80 | 60.75 | 3.52% | 819 |
| Jun 23, 2025 | 61.98 | 63.56 | 61.98 | 63.56 | 58.68 | -2.15% | 594 |
| Jun 20, 2025 | 66.35 | 66.46 | 64.85 | 64.96 | 59.97 | -1.73% | 1,046 |
| Jun 18, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 61.03 | -1.21% | 397 |
| Jun 17, 2025 | 66.96 | 66.96 | 65.69 | 66.92 | 61.78 | -4.03% | 1,084 |
| Jun 16, 2025 | 68.81 | 69.73 | 68.81 | 69.73 | 64.37 | 4.13% | 598 |
| Jun 13, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 61.82 | -3.88% | 210 |
| Jun 12, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 64.31 | -2.98% | 462 |
| Jun 11, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 66.28 | 0.46% | 327 |
| Jun 10, 2025 | 71.55 | 71.55 | 71.47 | 71.47 | 65.98 | 3.79% | 325 |
| Jun 9, 2025 | 68.08 | 68.86 | 68.08 | 68.86 | 63.57 | 3.95% | 1,523 |
| Jun 6, 2025 | 66.48 | 66.48 | 66.25 | 66.25 | 61.16 | 0.23% | 503 |
| Jun 5, 2025 | 68.77 | 68.77 | 66.10 | 66.10 | 61.02 | -3.23% | 1,810 |
| Jun 4, 2025 | 68.05 | 69.00 | 68.01 | 68.30 | 63.05 | -0.42% | 1,196 |
| Jun 3, 2025 | 68.92 | 68.92 | 68.55 | 68.59 | 63.32 | 2.44% | 1,582 |