ProShares Bitcoin & Ether Equal Weight ETF (BETE)
NYSEARCA: BETE · Real-Time Price · USD
33.11
+0.38 (1.16%)
Mar 9, 2026, 1:41 PM EDT - Market open
BETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.39 | 33.41 | 33.11 | 33.35 | - | 1.91% | 1,648 |
| Mar 6, 2026 | 32.95 | 32.95 | 32.60 | 32.73 | 32.73 | -4.83% | 3,405 |
| Mar 5, 2026 | 35.03 | 35.09 | 34.09 | 34.39 | 34.39 | -3.23% | 4,628 |
| Mar 4, 2026 | 34.54 | 35.88 | 34.42 | 35.54 | 35.54 | 8.51% | 5,414 |
| Mar 3, 2026 | 32.00 | 33.00 | 32.00 | 32.75 | 32.75 | -2.12% | 1,797 |
| Mar 2, 2026 | 32.00 | 33.98 | 32.00 | 33.46 | 33.46 | 5.31% | 4,381 |
| Feb 27, 2026 | 32.00 | 32.10 | 31.65 | 31.77 | 31.73 | -3.66% | 4,096 |
| Feb 26, 2026 | 33.03 | 33.19 | 32.52 | 32.98 | 32.93 | -2.81% | 2,445 |
| Feb 25, 2026 | 32.48 | 34.01 | 32.35 | 33.93 | 33.88 | 9.45% | 7,292 |
| Feb 24, 2026 | 30.48 | 31.09 | 30.48 | 31.00 | 30.96 | 0.14% | 3,275 |
| Feb 23, 2026 | 31.92 | 31.92 | 30.83 | 30.96 | 30.92 | -5.34% | 3,948 |
| Feb 20, 2026 | 32.40 | 32.75 | 32.31 | 32.71 | 32.66 | 1.03% | 2,745 |
| Feb 19, 2026 | 31.78 | 32.38 | 31.78 | 32.38 | 32.33 | 0.83% | 2,306 |
| Feb 18, 2026 | 32.54 | 33.01 | 32.11 | 32.11 | 32.06 | -2.28% | 3,577 |
| Feb 17, 2026 | 32.96 | 33.00 | 32.29 | 32.86 | 32.81 | -1.98% | 4,999 |
| Feb 13, 2026 | 33.03 | 33.80 | 33.03 | 33.53 | 33.48 | 5.79% | 3,489 |
| Feb 12, 2026 | 32.91 | 32.98 | 31.50 | 31.69 | 31.64 | -2.67% | 6,375 |
| Feb 11, 2026 | 33.00 | 33.04 | 31.65 | 32.56 | 32.51 | -2.14% | 6,675 |
| Feb 10, 2026 | 33.46 | 33.79 | 32.90 | 33.27 | 33.22 | -4.07% | 7,068 |
| Feb 9, 2026 | 33.38 | 34.68 | 33.38 | 34.68 | 34.63 | 2.15% | 3,677 |
| Feb 6, 2026 | 32.37 | 34.19 | 32.37 | 33.95 | 33.90 | 10.77% | 9,400 |
| Feb 5, 2026 | 34.17 | 34.35 | 30.40 | 30.65 | 30.60 | -14.03% | 18,553 |
| Feb 4, 2026 | 36.46 | 36.46 | 34.85 | 35.65 | 35.60 | -4.86% | 17,046 |
| Feb 3, 2026 | 38.15 | 38.15 | 35.21 | 37.47 | 37.42 | -1.50% | 11,906 |
| Feb 2, 2026 | 38.08 | 38.91 | 38.03 | 38.04 | 37.98 | -10.31% | 36,996 |
| Jan 30, 2026 | 42.85 | 43.17 | 42.22 | 42.41 | 42.34 | -2.18% | 36,988 |
| Jan 29, 2026 | 45.30 | 45.37 | 42.97 | 43.36 | 43.29 | -6.45% | 16,191 |
| Jan 28, 2026 | 46.56 | 46.89 | 46.35 | 46.35 | 46.27 | -0.24% | 6,849 |
| Jan 27, 2026 | 45.58 | 46.57 | 45.25 | 46.46 | 46.38 | 3.03% | 7,772 |
| Jan 26, 2026 | 45.09 | 45.82 | 44.96 | 45.09 | 45.02 | -1.88% | 14,564 |
| Jan 23, 2026 | 46.03 | 46.72 | 45.52 | 45.96 | 45.88 | 0.11% | 6,526 |
| Jan 22, 2026 | 46.29 | 46.29 | 45.64 | 45.91 | 45.83 | -1.82% | 7,489 |
| Jan 21, 2026 | 46.35 | 47.08 | 45.00 | 46.76 | 46.68 | 0.73% | 10,981 |
| Jan 20, 2026 | 47.32 | 47.57 | 46.29 | 46.42 | 46.34 | -7.79% | 18,616 |
| Jan 16, 2026 | 50.73 | 50.73 | 49.74 | 50.34 | 50.26 | 0.22% | 4,555 |
| Jan 15, 2026 | 51.44 | 51.44 | 50.23 | 50.23 | 50.15 | -2.77% | 9,175 |
| Jan 14, 2026 | 50.77 | 51.87 | 50.77 | 51.66 | 51.58 | 4.39% | 7,164 |
| Jan 13, 2026 | 48.64 | 49.59 | 48.45 | 49.49 | 49.41 | 3.32% | 11,137 |
| Jan 12, 2026 | 47.39 | 48.29 | 47.36 | 47.90 | 47.82 | 1.21% | 4,230 |
| Jan 9, 2026 | 47.65 | 48.23 | 47.12 | 47.33 | 47.24 | -0.95% | 4,099 |
| Jan 8, 2026 | 47.28 | 48.12 | 47.21 | 47.78 | 47.70 | -0.60% | 4,177 |
| Jan 7, 2026 | 48.69 | 48.84 | 47.94 | 48.07 | 47.99 | -2.61% | 4,439 |
| Jan 6, 2026 | 49.95 | 50.19 | 48.56 | 49.36 | 49.27 | -0.85% | 4,079 |
| Jan 5, 2026 | 48.80 | 49.97 | 48.57 | 49.78 | 49.69 | 4.41% | 11,006 |
| Jan 2, 2026 | 46.88 | 48.20 | 46.88 | 47.67 | 47.59 | 3.62% | 7,477 |
| Dec 31, 2025 | 46.26 | 46.40 | 45.85 | 46.01 | 45.93 | 0.20% | 12,446 |
| Dec 30, 2025 | 45.98 | 46.58 | 45.92 | 45.92 | 45.84 | 0.81% | 17,125 |
| Dec 29, 2025 | 45.58 | 45.90 | 45.50 | 45.55 | 45.47 | -0.20% | 17,046 |
| Dec 26, 2025 | 46.32 | 46.44 | 45.21 | 45.64 | 45.56 | 0.03% | 8,319 |
| Dec 24, 2025 | 45.64 | 45.64 | 45.09 | 45.63 | 45.55 | -8.02% | 5,836 |
| Dec 23, 2025 | 49.26 | 49.60 | 49.09 | 49.60 | 45.97 | -0.49% | 5,111 |
| Dec 22, 2025 | 50.94 | 50.94 | 49.73 | 49.85 | 46.19 | -0.10% | 6,760 |
| Dec 19, 2025 | 49.46 | 49.90 | 49.20 | 49.90 | 46.24 | 5.73% | 8,171 |
| Dec 18, 2025 | 49.60 | 50.31 | 47.19 | 47.19 | 43.73 | -1.52% | 6,521 |
| Dec 17, 2025 | 50.35 | 50.35 | 47.72 | 47.92 | 44.41 | -3.19% | 3,212 |
| Dec 16, 2025 | 48.98 | 49.58 | 48.98 | 49.50 | 45.87 | 1.42% | 5,091 |
| Dec 15, 2025 | 51.60 | 51.60 | 48.50 | 48.81 | 45.23 | -4.95% | 7,096 |
| Dec 12, 2025 | 52.88 | 52.89 | 50.95 | 51.35 | 47.59 | -3.05% | 4,972 |
| Dec 11, 2025 | 52.42 | 52.97 | 51.96 | 52.97 | 49.08 | -2.65% | 3,782 |
| Dec 10, 2025 | 54.00 | 55.14 | 53.68 | 54.41 | 50.42 | 0.15% | 5,889 |
| Dec 9, 2025 | 51.69 | 55.21 | 51.56 | 54.33 | 50.35 | 4.56% | 5,502 |
| Dec 8, 2025 | 52.27 | 52.36 | 51.48 | 51.96 | 48.15 | 2.63% | 6,930 |
| Dec 5, 2025 | 51.69 | 52.08 | 50.25 | 50.63 | 46.92 | -3.63% | 5,005 |
| Dec 4, 2025 | 53.29 | 53.29 | 51.55 | 52.53 | 48.68 | -0.28% | 9,194 |
| Dec 3, 2025 | 52.10 | 52.77 | 51.94 | 52.68 | 48.82 | 3.73% | 7,116 |
| Dec 2, 2025 | 49.14 | 51.43 | 49.14 | 50.79 | 47.07 | 7.35% | 5,654 |
| Dec 1, 2025 | 48.16 | 48.16 | 46.68 | 47.31 | 43.84 | -13.93% | 9,268 |
| Nov 28, 2025 | 55.46 | 55.90 | 54.83 | 54.97 | 47.50 | 0.50% | 4,937 |
| Nov 26, 2025 | 53.05 | 54.94 | 52.75 | 54.69 | 47.26 | 3.17% | 4,117 |
| Nov 25, 2025 | 52.66 | 53.26 | 52.66 | 53.01 | 45.81 | -1.69% | 5,965 |
| Nov 24, 2025 | 51.85 | 53.92 | 51.85 | 53.92 | 46.60 | 6.94% | 4,141 |
| Nov 21, 2025 | 50.00 | 51.16 | 49.68 | 50.42 | 43.57 | -2.76% | 7,765 |
| Nov 20, 2025 | 54.93 | 54.93 | 51.76 | 51.86 | 44.81 | -3.59% | 3,545 |
| Nov 19, 2025 | 55.09 | 55.97 | 52.96 | 53.79 | 46.48 | -4.71% | 6,584 |
| Nov 18, 2025 | 55.46 | 57.07 | 55.15 | 56.44 | 48.77 | 2.48% | 3,657 |
| Nov 17, 2025 | 56.78 | 58.00 | 54.44 | 55.08 | 47.60 | -3.16% | 24,320 |
| Nov 14, 2025 | 57.14 | 58.88 | 56.87 | 56.88 | 49.15 | -2.47% | 11,675 |
| Nov 13, 2025 | 62.16 | 62.43 | 58.32 | 58.32 | 50.40 | -5.43% | 8,250 |
| Nov 12, 2025 | 64.00 | 64.00 | 61.11 | 61.67 | 53.29 | -1.02% | 6,500 |
| Nov 11, 2025 | 63.47 | 63.52 | 62.27 | 62.31 | 53.85 | -3.26% | 37,213 |
| Nov 10, 2025 | 63.78 | 64.50 | 63.68 | 64.41 | 55.66 | 2.40% | 3,516 |
| Nov 7, 2025 | 60.15 | 62.90 | 60.15 | 62.90 | 54.36 | 3.82% | 7,163 |
| Nov 6, 2025 | 61.09 | 61.19 | 60.27 | 60.59 | 52.35 | -3.58% | 11,445 |
| Nov 5, 2025 | 61.30 | 63.07 | 61.30 | 62.84 | 54.30 | 5.68% | 3,102 |
| Nov 4, 2025 | 62.63 | 63.60 | 59.43 | 59.46 | 51.38 | -8.09% | 6,222 |
| Nov 3, 2025 | 66.51 | 66.73 | 64.68 | 64.69 | 55.90 | -10.74% | 4,965 |
| Oct 31, 2025 | 71.93 | 72.48 | 71.93 | 72.47 | 59.40 | 4.32% | 2,847 |
| Oct 30, 2025 | 71.01 | 71.01 | 69.47 | 69.47 | 56.94 | -4.57% | 3,956 |
| Oct 29, 2025 | 74.93 | 74.93 | 72.80 | 72.80 | 59.67 | -2.88% | 2,793 |
| Oct 28, 2025 | 76.43 | 76.75 | 74.96 | 74.96 | 61.44 | -2.44% | 1,457 |
| Oct 27, 2025 | 76.23 | 77.35 | 76.19 | 76.84 | 62.98 | 5.27% | 3,850 |
| Oct 24, 2025 | 72.31 | 72.99 | 72.31 | 72.99 | 59.83 | 0.86% | 996 |
| Oct 23, 2025 | 71.67 | 73.09 | 71.67 | 72.37 | 59.32 | 2.30% | 1,933 |
| Oct 22, 2025 | 71.50 | 71.67 | 70.74 | 70.74 | 57.98 | -4.59% | 1,699 |
| Oct 21, 2025 | 75.10 | 75.10 | 74.15 | 74.15 | 60.77 | 0.72% | 670 |
| Oct 20, 2025 | 73.88 | 74.32 | 72.66 | 73.62 | 60.34 | 4.13% | 2,950 |
| Oct 17, 2025 | 69.85 | 70.92 | 69.64 | 70.70 | 57.94 | -1.38% | 30,262 |
| Oct 16, 2025 | 72.47 | 72.47 | 71.34 | 71.69 | 58.76 | -2.71% | 4,624 |
| Oct 15, 2025 | 74.53 | 74.53 | 73.00 | 73.68 | 60.39 | -2.31% | 1,972 |
| Oct 14, 2025 | 73.87 | 75.96 | 73.09 | 75.43 | 61.82 | -3.22% | 5,031 |