ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
66.03
-0.52 (-0.79%)
At close: Jun 27, 2025, 4:00 PM
66.03
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:10 PM EDT
BETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 66.56 | 66.60 | 65.60 | 65.99 | - | -0.85% | 277 |
| Jun 26, 2025 | 66.25 | 66.55 | 66.25 | 66.55 | 66.55 | 0.07% | 584 |
| Jun 25, 2025 | 66.59 | 66.59 | 66.38 | 66.51 | 66.51 | 1.07% | 646 |
| Jun 24, 2025 | 65.36 | 65.80 | 65.36 | 65.80 | 65.80 | 3.52% | 819 |
| Jun 23, 2025 | 61.98 | 63.56 | 61.98 | 63.56 | 63.56 | -2.15% | 594 |
| Jun 20, 2025 | 66.35 | 66.46 | 64.85 | 64.96 | 64.96 | -1.73% | 1,046 |
| Jun 18, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | -1.21% | 397 |
| Jun 17, 2025 | 66.96 | 66.96 | 65.69 | 66.92 | 66.92 | -4.03% | 1,084 |
| Jun 16, 2025 | 68.81 | 69.73 | 68.81 | 69.73 | 69.73 | 4.13% | 598 |
| Jun 13, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -3.88% | 210 |
| Jun 12, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -2.98% | 462 |
| Jun 11, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.46% | 327 |
| Jun 10, 2025 | 71.55 | 71.55 | 71.47 | 71.47 | 71.47 | 3.79% | 325 |
| Jun 9, 2025 | 68.08 | 68.86 | 68.08 | 68.86 | 68.86 | 3.95% | 1,523 |
| Jun 6, 2025 | 66.48 | 66.48 | 66.25 | 66.25 | 66.25 | 0.23% | 503 |
| Jun 5, 2025 | 68.77 | 68.77 | 66.10 | 66.10 | 66.10 | -3.23% | 1,810 |
| Jun 4, 2025 | 68.05 | 69.00 | 68.01 | 68.30 | 68.30 | -0.42% | 1,196 |
| Jun 3, 2025 | 68.92 | 68.92 | 68.55 | 68.59 | 68.59 | 2.44% | 1,582 |
| Jun 2, 2025 | 66.67 | 67.00 | 66.66 | 66.95 | 66.95 | -3.68% | 1,474 |
| May 30, 2025 | 70.16 | 70.16 | 68.58 | 69.51 | 67.57 | -1.74% | 420 |
| May 29, 2025 | 72.14 | 72.14 | 70.74 | 70.74 | 68.76 | -0.23% | 1,482 |
| May 28, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 68.92 | -2.52% | 170 |
| May 27, 2025 | 72.46 | 72.74 | 72.46 | 72.74 | 70.71 | 3.05% | 3,070 |
| May 23, 2025 | 70.80 | 70.80 | 70.54 | 70.58 | 68.61 | -2.41% | 984 |
| May 22, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 70.30 | 3.65% | 379 |
| May 21, 2025 | 70.84 | 70.84 | 69.78 | 69.78 | 67.83 | 0.76% | 488 |
| May 20, 2025 | 67.92 | 69.26 | 67.92 | 69.26 | 67.32 | 0.32% | 524 |
| May 19, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 67.11 | -1.03% | 469 |
| May 16, 2025 | 69.81 | 69.81 | 69.75 | 69.75 | 67.80 | 1.80% | 473 |
| May 15, 2025 | 68.78 | 68.78 | 68.51 | 68.51 | 66.60 | -1.79% | 658 |
| May 14, 2025 | 69.38 | 69.77 | 69.38 | 69.77 | 67.82 | -2.34% | 842 |
| May 13, 2025 | 70.07 | 71.68 | 70.07 | 71.44 | 69.44 | 6.60% | 1,961 |
| May 12, 2025 | 69.22 | 69.45 | 66.90 | 67.02 | 65.15 | 2.22% | 1,737 |
| May 9, 2025 | 65.63 | 65.85 | 65.11 | 65.56 | 63.73 | 5.95% | 1,291 |
| May 8, 2025 | 58.80 | 61.88 | 58.80 | 61.88 | 60.15 | 11.53% | 1,955 |
| May 7, 2025 | 56.18 | 56.30 | 55.49 | 55.49 | 53.94 | 0.98% | 946 |
| May 6, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 53.41 | -0.49% | 189 |
| May 5, 2025 | 55.00 | 55.22 | 54.92 | 55.22 | 53.68 | -2.14% | 590 |
| May 2, 2025 | 56.52 | 57.07 | 56.40 | 56.43 | 54.85 | 0.84% | 1,309 |
| May 1, 2025 | 56.04 | 56.87 | 55.96 | 55.96 | 54.40 | 1.88% | 3,928 |
| Apr 30, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 53.32 | -1.33% | 98 |
| Apr 29, 2025 | 56.02 | 56.02 | 55.53 | 55.67 | 54.04 | 0.71% | 1,615 |
| Apr 28, 2025 | 55.88 | 55.88 | 55.19 | 55.28 | 53.66 | -0.47% | 1,037 |
| Apr 25, 2025 | 54.79 | 55.54 | 54.79 | 55.54 | 53.92 | 1.84% | 1,922 |
| Apr 24, 2025 | 54.41 | 54.54 | 54.41 | 54.54 | 52.94 | -0.51% | 624 |
| Apr 23, 2025 | 55.77 | 55.77 | 54.59 | 54.81 | 53.21 | 3.43% | 1,143 |
| Apr 22, 2025 | 52.93 | 53.08 | 52.59 | 52.99 | 51.45 | 6.09% | 3,622 |
| Apr 21, 2025 | 50.69 | 50.69 | 49.95 | 49.95 | 48.49 | 1.47% | 389 |
| Apr 17, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 47.79 | 0.05% | 231 |
| Apr 16, 2025 | 48.55 | 49.20 | 48.55 | 49.20 | 47.76 | -0.18% | 2,327 |