ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
67.02
+1.46 (2.22%)
At close: May 12, 2025, 4:00 PM
67.02
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 69.22 | 69.45 | 66.90 | 67.02 | 67.02 | 2.22% | 1,737 |
| May 9, 2025 | 65.63 | 65.85 | 65.11 | 65.56 | 65.56 | 5.95% | 1,291 |
| May 8, 2025 | 58.80 | 61.88 | 58.80 | 61.88 | 61.88 | 11.53% | 1,955 |
| May 7, 2025 | 56.18 | 56.30 | 55.49 | 55.49 | 55.49 | 0.98% | 946 |
| May 6, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -0.49% | 189 |
| May 5, 2025 | 55.00 | 55.22 | 54.92 | 55.22 | 55.22 | -2.14% | 590 |
| May 2, 2025 | 56.52 | 57.07 | 56.40 | 56.43 | 56.43 | 0.84% | 1,309 |
| May 1, 2025 | 56.04 | 56.87 | 55.96 | 55.96 | 55.96 | 1.88% | 3,928 |
| Apr 30, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.86 | -1.33% | 98 |
| Apr 29, 2025 | 56.02 | 56.02 | 55.53 | 55.67 | 55.60 | 0.71% | 1,615 |
| Apr 28, 2025 | 55.88 | 55.88 | 55.19 | 55.28 | 55.21 | -0.47% | 1,037 |
| Apr 25, 2025 | 54.79 | 55.54 | 54.79 | 55.54 | 55.47 | 1.84% | 1,922 |
| Apr 24, 2025 | 54.41 | 54.54 | 54.41 | 54.54 | 54.46 | -0.51% | 624 |
| Apr 23, 2025 | 55.77 | 55.77 | 54.59 | 54.81 | 54.74 | 3.43% | 1,143 |
| Apr 22, 2025 | 52.93 | 53.08 | 52.59 | 52.99 | 52.92 | 6.09% | 3,622 |
| Apr 21, 2025 | 50.69 | 50.69 | 49.95 | 49.95 | 49.88 | 1.47% | 389 |
| Apr 17, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.16 | 0.05% | 231 |
| Apr 16, 2025 | 48.55 | 49.20 | 48.55 | 49.20 | 49.14 | -0.18% | 2,327 |
| Apr 15, 2025 | 50.42 | 50.42 | 48.98 | 49.29 | 49.23 | -1.28% | 714 |
| Apr 14, 2025 | 50.41 | 50.77 | 49.93 | 49.93 | 49.86 | 2.60% | 2,918 |
| Apr 11, 2025 | 48.11 | 48.66 | 48.11 | 48.66 | 48.60 | 4.25% | 502 |
| Apr 10, 2025 | 47.89 | 47.89 | 45.89 | 46.68 | 46.61 | -5.11% | 1,371 |
| Apr 9, 2025 | 45.40 | 49.61 | 45.40 | 49.19 | 49.12 | 9.42% | 1,358 |
| Apr 8, 2025 | 47.99 | 47.99 | 44.83 | 44.95 | 44.89 | -3.40% | 2,340 |
| Apr 7, 2025 | 47.57 | 47.77 | 46.45 | 46.53 | 46.47 | -10.55% | 1,274 |
| Apr 4, 2025 | 51.94 | 52.02 | 51.94 | 52.02 | 51.95 | 1.97% | 302 |
| Apr 3, 2025 | 50.90 | 51.02 | 50.90 | 51.02 | 50.95 | -6.21% | 518 |
| Apr 2, 2025 | 53.00 | 54.39 | 53.00 | 54.39 | 54.32 | 1.25% | 490 |
| Apr 1, 2025 | 53.15 | 53.72 | 52.74 | 53.72 | 53.65 | 3.56% | 1,567 |
| Mar 31, 2025 | 51.73 | 52.39 | 51.56 | 51.88 | 51.73 | -1.82% | 3,394 |
| Mar 28, 2025 | 53.37 | 53.37 | 52.69 | 52.84 | 52.69 | -5.35% | 1,340 |
| Mar 27, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.67 | 0.41% | 154 |
| Mar 26, 2025 | 56.22 | 56.23 | 55.50 | 55.60 | 55.44 | -2.73% | 3,360 |
| Mar 25, 2025 | 57.16 | 57.16 | 56.81 | 57.16 | 57.00 | -0.34% | 1,980 |
| Mar 24, 2025 | 56.93 | 57.42 | 56.83 | 57.35 | 57.19 | 5.54% | 3,011 |
| Mar 21, 2025 | 53.90 | 54.34 | 53.90 | 54.34 | 54.19 | -0.22% | 280 |
| Mar 20, 2025 | 55.35 | 55.35 | 54.47 | 54.47 | 54.31 | -2.08% | 450 |
| Mar 19, 2025 | 55.32 | 55.62 | 55.32 | 55.62 | 55.47 | 5.17% | 1,337 |
| Mar 18, 2025 | 52.23 | 52.89 | 52.23 | 52.89 | 52.74 | -2.33% | 476 |
| Mar 17, 2025 | 53.02 | 54.15 | 53.02 | 54.15 | 54.00 | 0.07% | 1,611 |
| Mar 14, 2025 | 53.62 | 54.24 | 53.62 | 54.12 | 53.97 | 4.99% | 1,046 |
| Mar 13, 2025 | 52.78 | 52.78 | 51.55 | 51.55 | 51.40 | -2.51% | 692 |
| Mar 12, 2025 | 53.41 | 53.41 | 52.27 | 52.88 | 52.73 | 2.16% | 764 |
| Mar 11, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.61 | 0.99% | 920 |
| Mar 10, 2025 | 53.38 | 53.38 | 51.25 | 51.25 | 51.11 | -11.89% | 2,593 |
| Mar 7, 2025 | 59.47 | 60.18 | 58.17 | 58.17 | 58.00 | -1.86% | 1,108 |
| Mar 6, 2025 | 60.05 | 60.05 | 58.65 | 59.27 | 59.10 | -1.47% | 1,375 |
| Mar 5, 2025 | 59.29 | 60.15 | 59.00 | 60.15 | 59.99 | 3.86% | 772 |
| Mar 4, 2025 | 55.17 | 57.92 | 54.58 | 57.92 | 57.75 | 1.34% | 2,911 |
| Mar 3, 2025 | 60.88 | 60.88 | 57.12 | 57.15 | 56.99 | -4.10% | 5,229 |