ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
50.63
-1.90 (-3.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
BETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.69 | 52.08 | 50.25 | 50.63 | 50.63 | -3.63% | 4,964 |
| Dec 4, 2025 | 53.29 | 53.29 | 51.55 | 52.53 | 52.53 | -0.28% | 9,192 |
| Dec 3, 2025 | 52.10 | 52.77 | 51.94 | 52.68 | 52.68 | 3.73% | 7,113 |
| Dec 2, 2025 | 49.14 | 51.43 | 49.14 | 50.79 | 50.79 | 7.35% | 5,653 |
| Dec 1, 2025 | 48.16 | 48.16 | 46.68 | 47.31 | 47.31 | -13.93% | 9,268 |
| Nov 28, 2025 | 55.46 | 55.90 | 54.83 | 54.97 | 51.25 | 0.50% | 4,937 |
| Nov 26, 2025 | 53.05 | 54.94 | 52.75 | 54.69 | 51.00 | 3.17% | 4,117 |
| Nov 25, 2025 | 52.66 | 53.26 | 52.66 | 53.01 | 49.43 | -1.69% | 5,965 |
| Nov 24, 2025 | 51.85 | 53.92 | 51.85 | 53.92 | 50.28 | 6.94% | 4,141 |
| Nov 21, 2025 | 50.00 | 51.16 | 49.68 | 50.42 | 47.02 | -2.76% | 7,765 |
| Nov 20, 2025 | 54.93 | 54.93 | 51.76 | 51.86 | 48.35 | -3.59% | 3,545 |
| Nov 19, 2025 | 55.09 | 55.97 | 52.96 | 53.79 | 50.16 | -4.71% | 6,584 |
| Nov 18, 2025 | 55.46 | 57.07 | 55.15 | 56.44 | 52.63 | 2.48% | 3,657 |
| Nov 17, 2025 | 56.78 | 58.00 | 54.44 | 55.08 | 51.36 | -3.16% | 24,320 |
| Nov 14, 2025 | 57.14 | 58.88 | 56.87 | 56.88 | 53.04 | -2.47% | 11,675 |
| Nov 13, 2025 | 62.16 | 62.43 | 58.32 | 58.32 | 54.38 | -5.43% | 8,250 |
| Nov 12, 2025 | 64.00 | 64.00 | 61.11 | 61.67 | 57.51 | -1.02% | 6,500 |
| Nov 11, 2025 | 63.47 | 63.52 | 62.27 | 62.31 | 58.10 | -3.26% | 37,213 |
| Nov 10, 2025 | 63.78 | 64.50 | 63.68 | 64.41 | 60.06 | 2.40% | 3,516 |
| Nov 7, 2025 | 60.15 | 62.90 | 60.15 | 62.90 | 58.65 | 3.82% | 7,163 |
| Nov 6, 2025 | 61.09 | 61.19 | 60.27 | 60.59 | 56.49 | -3.58% | 11,445 |
| Nov 5, 2025 | 61.30 | 63.07 | 61.30 | 62.84 | 58.59 | 5.68% | 3,102 |
| Nov 4, 2025 | 62.63 | 63.60 | 59.43 | 59.46 | 55.44 | -8.09% | 6,222 |
| Nov 3, 2025 | 66.51 | 66.73 | 64.68 | 64.69 | 60.32 | -10.74% | 4,965 |
| Oct 31, 2025 | 71.93 | 72.48 | 71.93 | 72.47 | 64.10 | 4.32% | 2,847 |
| Oct 30, 2025 | 71.01 | 71.01 | 69.47 | 69.47 | 61.44 | -4.57% | 3,956 |
| Oct 29, 2025 | 74.93 | 74.93 | 72.80 | 72.80 | 64.39 | -2.88% | 2,793 |
| Oct 28, 2025 | 76.43 | 76.75 | 74.96 | 74.96 | 66.30 | -2.44% | 1,457 |
| Oct 27, 2025 | 76.23 | 77.35 | 76.19 | 76.84 | 67.96 | 5.27% | 3,850 |
| Oct 24, 2025 | 72.31 | 72.99 | 72.31 | 72.99 | 64.56 | 0.86% | 996 |
| Oct 23, 2025 | 71.67 | 73.09 | 71.67 | 72.37 | 64.01 | 2.30% | 1,933 |
| Oct 22, 2025 | 71.50 | 71.67 | 70.74 | 70.74 | 62.57 | -4.59% | 1,699 |
| Oct 21, 2025 | 75.10 | 75.10 | 74.15 | 74.15 | 65.58 | 0.72% | 670 |
| Oct 20, 2025 | 73.88 | 74.32 | 72.66 | 73.62 | 65.11 | 4.13% | 2,950 |
| Oct 17, 2025 | 69.85 | 70.92 | 69.64 | 70.70 | 62.53 | -1.38% | 30,262 |
| Oct 16, 2025 | 72.47 | 72.47 | 71.34 | 71.69 | 63.40 | -2.71% | 4,624 |
| Oct 15, 2025 | 74.53 | 74.53 | 73.00 | 73.68 | 65.17 | -2.31% | 1,972 |
| Oct 14, 2025 | 73.87 | 75.96 | 73.09 | 75.43 | 66.71 | -3.22% | 5,031 |
| Oct 13, 2025 | 75.99 | 77.98 | 75.73 | 77.94 | 68.93 | 2.87% | 10,294 |
| Oct 10, 2025 | 81.13 | 81.13 | 75.33 | 75.77 | 67.01 | -5.62% | 11,037 |
| Oct 9, 2025 | 81.78 | 81.78 | 79.37 | 80.28 | 71.00 | -3.02% | 6,270 |
| Oct 8, 2025 | 82.11 | 82.81 | 81.79 | 82.78 | 73.22 | 1.07% | 6,388 |
| Oct 7, 2025 | 85.60 | 85.60 | 81.70 | 81.91 | 72.44 | -4.16% | 11,867 |
| Oct 6, 2025 | 83.91 | 85.58 | 83.91 | 85.46 | 75.59 | 3.24% | 7,294 |
| Oct 3, 2025 | 81.59 | 82.78 | 81.20 | 82.78 | 73.22 | 1.11% | 6,343 |
| Oct 2, 2025 | 80.34 | 82.00 | 80.00 | 81.87 | 72.41 | 3.37% | 7,323 |
| Oct 1, 2025 | 78.40 | 79.52 | 78.40 | 79.20 | 70.05 | -0.70% | 8,601 |
| Sep 30, 2025 | 79.35 | 79.76 | 78.75 | 79.76 | 67.81 | -0.32% | 6,199 |
| Sep 29, 2025 | 78.40 | 80.02 | 78.40 | 80.02 | 68.03 | 4.52% | 3,614 |
| Sep 26, 2025 | 75.65 | 77.31 | 75.50 | 76.56 | 65.09 | 1.22% | 3,748 |
| Sep 25, 2025 | 77.81 | 77.81 | 74.70 | 75.64 | 64.30 | -4.67% | 5,015 |
| Sep 24, 2025 | 79.95 | 79.95 | 79.25 | 79.34 | 67.45 | 0.97% | 1,839 |
| Sep 23, 2025 | 79.41 | 79.46 | 78.58 | 78.58 | 66.80 | -0.03% | 2,672 |
| Sep 22, 2025 | 79.72 | 79.72 | 78.56 | 78.61 | 66.83 | -4.75% | 4,946 |
| Sep 19, 2025 | 83.86 | 83.92 | 82.53 | 82.53 | 70.16 | -2.64% | 4,616 |
| Sep 18, 2025 | 84.65 | 85.26 | 84.65 | 84.77 | 72.06 | 1.59% | 2,765 |
| Sep 17, 2025 | 83.35 | 83.63 | 83.28 | 83.44 | 70.93 | -0.24% | 1,737 |
| Sep 16, 2025 | 82.66 | 83.64 | 82.45 | 83.64 | 71.10 | 0.64% | 2,626 |
| Sep 15, 2025 | 83.68 | 83.68 | 82.90 | 83.11 | 70.65 | -2.63% | 1,815 |
| Sep 12, 2025 | 83.46 | 85.35 | 83.07 | 85.35 | 72.56 | 3.83% | 2,620 |
| Sep 11, 2025 | 82.04 | 82.36 | 81.89 | 82.21 | 69.89 | 1.63% | 3,515 |
| Sep 10, 2025 | 82.10 | 82.41 | 80.88 | 80.88 | 68.76 | 1.27% | 25,416 |
| Sep 9, 2025 | 81.46 | 81.46 | 79.52 | 79.87 | 67.90 | -0.30% | 5,084 |
| Sep 8, 2025 | 81.00 | 81.00 | 80.11 | 80.11 | 68.10 | -0.07% | 10,063 |
| Sep 5, 2025 | 82.13 | 82.13 | 79.27 | 80.17 | 68.15 | 1.34% | 4,270 |
| Sep 4, 2025 | 80.12 | 80.12 | 78.91 | 79.11 | 67.25 | -3.40% | 3,911 |
| Sep 3, 2025 | 81.27 | 82.08 | 80.83 | 81.90 | 69.62 | 3.10% | 4,116 |
| Sep 2, 2025 | 80.57 | 80.57 | 79.43 | 79.43 | 67.53 | -5.88% | 3,161 |
| Aug 29, 2025 | 85.79 | 85.79 | 83.74 | 84.39 | 67.40 | -3.22% | 4,439 |
| Aug 28, 2025 | 89.30 | 89.30 | 87.19 | 87.20 | 69.65 | -1.33% | 2,303 |
| Aug 27, 2025 | 89.24 | 89.40 | 88.20 | 88.38 | 70.58 | 0.02% | 2,004 |
| Aug 26, 2025 | 86.86 | 88.36 | 86.59 | 88.36 | 70.57 | 2.20% | 1,778 |
| Aug 25, 2025 | 88.89 | 88.89 | 86.45 | 86.45 | 69.05 | -7.17% | 2,647 |
| Aug 22, 2025 | 90.51 | 93.13 | 90.27 | 93.13 | 74.38 | 10.29% | 3,009 |
| Aug 21, 2025 | 85.19 | 85.24 | 84.40 | 84.44 | 67.44 | -2.54% | 1,196 |
| Aug 20, 2025 | 85.18 | 86.64 | 85.18 | 86.64 | 69.20 | 3.35% | 757 |
| Aug 19, 2025 | 87.40 | 87.40 | 83.83 | 83.83 | 66.95 | -4.14% | 1,362 |
| Aug 18, 2025 | 87.38 | 87.45 | 86.33 | 87.45 | 69.84 | -0.63% | 2,166 |
| Aug 15, 2025 | 91.10 | 91.10 | 88.00 | 88.00 | 70.29 | -2.63% | 3,064 |
| Aug 14, 2025 | 90.16 | 92.87 | 90.03 | 90.38 | 72.19 | -4.13% | 5,504 |
| Aug 13, 2025 | 93.92 | 94.32 | 92.34 | 94.27 | 75.29 | 4.10% | 4,928 |
| Aug 12, 2025 | 89.39 | 90.56 | 88.89 | 90.56 | 72.33 | 3.97% | 10,924 |
| Aug 11, 2025 | 86.92 | 89.00 | 86.92 | 87.10 | 69.57 | 3.60% | 7,823 |
| Aug 8, 2025 | 82.83 | 84.35 | 82.55 | 84.08 | 67.15 | 2.46% | 4,304 |
| Aug 7, 2025 | 81.90 | 82.06 | 80.68 | 82.06 | 65.54 | 3.73% | 1,949 |
| Aug 6, 2025 | 77.39 | 79.11 | 77.39 | 79.11 | 63.18 | 2.39% | 1,318 |
| Aug 5, 2025 | 77.12 | 77.26 | 76.90 | 77.26 | 61.71 | -1.99% | 4,529 |
| Aug 4, 2025 | 77.87 | 78.83 | 77.86 | 78.83 | 62.96 | 3.23% | 1,581 |
| Aug 1, 2025 | 78.42 | 78.78 | 76.37 | 76.37 | 60.99 | -9.95% | 5,796 |
| Jul 31, 2025 | 85.99 | 86.35 | 84.81 | 84.81 | 64.15 | -0.43% | 662 |
| Jul 30, 2025 | 85.58 | 86.11 | 84.07 | 85.17 | 64.42 | -0.41% | 1,318 |
| Jul 29, 2025 | 85.90 | 85.90 | 85.51 | 85.52 | 64.69 | -0.63% | 1,156 |
| Jul 28, 2025 | 87.58 | 87.58 | 85.84 | 86.06 | 65.10 | 2.51% | 2,308 |
| Jul 25, 2025 | 83.30 | 83.96 | 83.30 | 83.96 | 63.51 | -2.34% | 1,348 |
| Jul 24, 2025 | 84.70 | 86.22 | 84.25 | 85.97 | 65.03 | 2.52% | 1,732 |
| Jul 23, 2025 | 83.53 | 83.86 | 83.53 | 83.86 | 63.43 | -1.45% | 1,105 |
| Jul 22, 2025 | 85.51 | 86.21 | 84.98 | 85.09 | 64.36 | -0.22% | 2,414 |
| Jul 21, 2025 | 87.13 | 87.79 | 85.28 | 85.28 | 64.50 | 2.69% | 6,596 |
| Jul 18, 2025 | 84.79 | 84.93 | 83.00 | 83.05 | 62.82 | 1.62% | 2,332 |
| Jul 17, 2025 | 81.64 | 82.43 | 81.13 | 81.72 | 61.81 | 0.63% | 2,691 |