ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
80.25
-0.50 (-0.62%)
At close: Jun 27, 2025, 4:00 PM
80.25
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:10 PM EDT
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 80.04 | 80.04 | 80.04 | 80.40 | - | -0.43% | 518 |
| Jun 26, 2025 | 80.31 | 80.81 | 80.31 | 80.75 | 80.75 | -0.15% | 1,453 |
| Jun 25, 2025 | 81.03 | 81.03 | 80.44 | 80.87 | 80.87 | 1.92% | 1,683 |
| Jun 24, 2025 | 79.06 | 79.85 | 79.02 | 79.34 | 79.34 | 2.50% | 32,388 |
| Jun 23, 2025 | 76.88 | 77.40 | 76.07 | 77.40 | 77.40 | -0.58% | 1,230 |
| Jun 20, 2025 | 80.80 | 80.80 | 77.52 | 77.86 | 77.86 | -0.96% | 42,661 |
| Jun 18, 2025 | 78.70 | 78.70 | 78.61 | 78.61 | 78.61 | -1.02% | 490 |
| Jun 17, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -3.63% | 271 |
| Jun 16, 2025 | 81.72 | 82.80 | 81.72 | 82.41 | 82.41 | 3.54% | 972 |
| Jun 13, 2025 | 80.12 | 80.12 | 79.50 | 79.60 | 79.60 | -2.12% | 2,346 |
| Jun 12, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -2.16% | 325 |
| Jun 11, 2025 | 83.44 | 83.90 | 83.11 | 83.11 | 83.11 | -0.43% | 1,235 |
| Jun 10, 2025 | 83.33 | 83.48 | 83.00 | 83.48 | 83.48 | 1.58% | 2,559 |
| Jun 9, 2025 | 81.24 | 82.18 | 81.09 | 82.18 | 82.18 | 4.10% | 2,145 |
| Jun 6, 2025 | 79.01 | 79.36 | 78.94 | 78.94 | 78.94 | 1.78% | 1,399 |
| Jun 5, 2025 | 79.88 | 79.88 | 77.56 | 77.56 | 77.56 | -3.06% | 3,360 |
| Jun 4, 2025 | 79.70 | 80.62 | 79.70 | 80.01 | 80.01 | -0.89% | 5,768 |
| Jun 3, 2025 | 80.50 | 81.53 | 80.26 | 80.73 | 80.73 | 1.78% | 2,165 |
| Jun 2, 2025 | 78.75 | 79.32 | 78.75 | 79.32 | 79.32 | -3.66% | 1,722 |
| May 30, 2025 | 83.26 | 83.26 | 81.77 | 82.34 | 79.60 | -1.40% | 1,563 |
| May 29, 2025 | 85.50 | 85.50 | 83.36 | 83.51 | 80.73 | -0.90% | 1,317 |
| May 28, 2025 | 86.00 | 86.00 | 84.27 | 84.27 | 81.47 | -2.31% | 5,462 |
| May 27, 2025 | 86.79 | 86.79 | 86.01 | 86.26 | 83.39 | 1.21% | 1,956 |
| May 23, 2025 | 85.32 | 86.15 | 84.47 | 85.23 | 82.39 | -1.89% | 2,203 |
| May 22, 2025 | 87.61 | 87.75 | 86.87 | 86.87 | 83.98 | 2.36% | 3,198 |
| May 21, 2025 | 84.35 | 84.87 | 83.64 | 84.87 | 82.05 | 1.18% | 4,245 |
| May 20, 2025 | 82.36 | 83.87 | 82.36 | 83.87 | 81.09 | 1.20% | 1,718 |
| May 19, 2025 | 82.83 | 82.88 | 82.83 | 82.88 | 80.12 | 0.71% | 650 |
| May 16, 2025 | 82.06 | 82.44 | 82.06 | 82.30 | 79.56 | 1.13% | 1,217 |
| May 15, 2025 | 81.07 | 81.68 | 81.00 | 81.38 | 78.67 | -0.60% | 2,290 |
| May 14, 2025 | 81.90 | 82.48 | 81.45 | 81.87 | 79.15 | -1.57% | 1,737 |
| May 13, 2025 | 82.63 | 83.76 | 82.63 | 83.17 | 80.41 | 3.79% | 2,965 |
| May 12, 2025 | 81.80 | 82.35 | 80.13 | 80.13 | 77.47 | -0.43% | 2,077 |
| May 9, 2025 | 80.71 | 81.00 | 80.22 | 80.48 | 77.81 | 2.96% | 4,100 |
| May 8, 2025 | 76.14 | 78.17 | 76.14 | 78.17 | 75.57 | 6.62% | 1,239 |
| May 7, 2025 | 74.35 | 74.35 | 73.32 | 73.32 | 70.88 | 1.22% | 873 |
| May 6, 2025 | 71.32 | 72.43 | 71.32 | 72.43 | 70.02 | 0.39% | 444 |
| May 5, 2025 | 71.88 | 72.15 | 71.86 | 72.15 | 69.75 | -2.63% | 1,111 |
| May 2, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 71.64 | 0.60% | 174 |
| May 1, 2025 | 74.64 | 74.64 | 73.66 | 73.66 | 71.21 | 1.02% | 966 |
| Apr 30, 2025 | 73.09 | 73.09 | 72.92 | 72.92 | 69.61 | -1.17% | 260 |
| Apr 29, 2025 | 74.19 | 74.19 | 73.54 | 73.78 | 70.44 | 0.42% | 864 |
| Apr 28, 2025 | 74.33 | 74.33 | 73.39 | 73.47 | 70.14 | -0.74% | 920 |
| Apr 25, 2025 | 74.02 | 74.03 | 73.60 | 74.02 | 70.66 | 1.92% | 5,647 |
| Apr 24, 2025 | 71.93 | 72.63 | 71.93 | 72.63 | 69.34 | 0.17% | 724 |
| Apr 23, 2025 | 73.23 | 73.23 | 72.50 | 72.50 | 69.22 | 2.22% | 640 |
| Apr 22, 2025 | 70.10 | 70.93 | 69.94 | 70.93 | 67.71 | 4.93% | 1,013 |
| Apr 21, 2025 | 67.58 | 68.56 | 67.49 | 67.60 | 64.53 | 2.58% | 973 |
| Apr 17, 2025 | 66.13 | 66.13 | 65.90 | 65.90 | 62.91 | 0.53% | 4,430 |
| Apr 16, 2025 | 65.10 | 65.55 | 65.10 | 65.55 | 62.58 | 0.28% | 2,455 |