ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
41.40
+2.94 (7.64%)
At close: Mar 4, 2026, 4:00 PM EST
41.40
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 41.50 | 41.64 | 41.40 | 41.40 | 41.40 | 7.64% | 2,978 |
| Mar 3, 2026 | 38.70 | 38.74 | 38.43 | 38.46 | 38.46 | -1.56% | 2,383 |
| Mar 2, 2026 | 37.39 | 39.42 | 37.39 | 39.07 | 39.07 | 5.23% | 7,126 |
| Feb 27, 2026 | 37.47 | 37.51 | 36.97 | 37.13 | 37.07 | -3.11% | 6,853 |
| Feb 26, 2026 | 38.46 | 38.46 | 37.89 | 38.32 | 38.26 | -2.63% | 3,934 |
| Feb 25, 2026 | 37.65 | 39.42 | 37.65 | 39.36 | 39.30 | 7.98% | 9,033 |
| Feb 24, 2026 | 35.65 | 36.47 | 35.65 | 36.45 | 36.39 | 0.06% | 1,380 |
| Feb 23, 2026 | 37.22 | 37.28 | 36.29 | 36.43 | 36.37 | -5.03% | 8,433 |
| Feb 20, 2026 | 37.95 | 38.38 | 37.95 | 38.36 | 38.30 | 0.78% | 3,140 |
| Feb 19, 2026 | 37.43 | 38.06 | 37.43 | 38.06 | 38.00 | 1.33% | 1,322 |
| Feb 18, 2026 | 37.94 | 38.50 | 37.56 | 37.56 | 37.51 | -2.28% | 3,727 |
| Feb 17, 2026 | 37.95 | 38.51 | 37.86 | 38.44 | 38.38 | -1.50% | 2,333 |
| Feb 13, 2026 | 38.52 | 39.36 | 38.52 | 39.02 | 38.96 | 5.52% | 5,724 |
| Feb 12, 2026 | 38.63 | 38.63 | 36.98 | 36.98 | 36.93 | -3.30% | 2,660 |
| Feb 11, 2026 | 38.67 | 38.67 | 37.29 | 38.24 | 38.19 | -1.92% | 9,142 |
| Feb 10, 2026 | 39.39 | 39.44 | 38.99 | 38.99 | 38.94 | -3.25% | 2,415 |
| Feb 9, 2026 | 39.12 | 40.34 | 39.08 | 40.30 | 40.24 | 1.27% | 3,452 |
| Feb 6, 2026 | 37.98 | 40.21 | 37.98 | 39.80 | 39.74 | 11.08% | 9,305 |
| Feb 5, 2026 | 39.84 | 40.06 | 35.55 | 35.83 | 35.78 | -13.81% | 11,360 |
| Feb 4, 2026 | 42.18 | 42.46 | 40.95 | 41.57 | 41.51 | -4.45% | 7,408 |
| Feb 3, 2026 | 44.53 | 44.53 | 41.32 | 43.51 | 43.44 | -2.08% | 21,903 |
| Feb 2, 2026 | 44.15 | 45.23 | 44.15 | 44.43 | 44.36 | -7.98% | 18,142 |
| Jan 30, 2026 | 48.00 | 48.45 | 47.50 | 48.28 | 48.18 | -0.84% | 9,091 |
| Jan 29, 2026 | 50.71 | 50.80 | 48.44 | 48.69 | 48.58 | -5.97% | 7,539 |
| Jan 28, 2026 | 52.34 | 52.34 | 51.78 | 51.78 | 51.67 | -0.29% | 3,945 |
| Jan 27, 2026 | 51.36 | 51.93 | 50.98 | 51.93 | 51.82 | 2.55% | 1,873 |
| Jan 26, 2026 | 50.65 | 51.23 | 50.59 | 50.64 | 50.53 | -2.17% | 4,141 |
| Jan 23, 2026 | 51.92 | 52.68 | 51.48 | 51.76 | 51.65 | 0.02% | 7,888 |
| Jan 22, 2026 | 51.61 | 52.09 | 51.61 | 51.75 | 51.64 | -1.18% | 5,588 |
| Jan 21, 2026 | 52.18 | 52.37 | 50.82 | 52.37 | 52.26 | 0.73% | 4,038 |
| Jan 20, 2026 | 53.02 | 53.15 | 51.85 | 51.99 | 51.88 | -6.77% | 8,798 |
| Jan 16, 2026 | 55.45 | 55.76 | 55.40 | 55.76 | 55.64 | 0.22% | 3,866 |
| Jan 15, 2026 | 56.36 | 56.50 | 55.64 | 55.64 | 55.52 | -2.62% | 10,630 |
| Jan 14, 2026 | 56.03 | 57.25 | 56.03 | 57.14 | 57.02 | 3.70% | 5,745 |
| Jan 13, 2026 | 53.85 | 55.16 | 53.85 | 55.10 | 54.98 | 3.44% | 4,577 |
| Jan 12, 2026 | 52.72 | 53.62 | 52.72 | 53.27 | 53.16 | 1.29% | 3,855 |
| Jan 9, 2026 | 52.70 | 53.29 | 52.55 | 52.59 | 52.48 | -0.83% | 3,808 |
| Jan 8, 2026 | 52.15 | 53.03 | 52.08 | 53.03 | 52.91 | -0.33% | 1,975 |
| Jan 7, 2026 | 53.55 | 53.75 | 53.05 | 53.20 | 53.09 | -1.99% | 3,818 |
| Jan 6, 2026 | 55.46 | 55.58 | 53.96 | 54.28 | 54.17 | -1.48% | 5,522 |
| Jan 5, 2026 | 54.13 | 55.36 | 54.00 | 55.10 | 54.98 | 4.77% | 9,517 |
| Jan 2, 2026 | 52.51 | 53.21 | 51.97 | 52.59 | 52.48 | 3.00% | 8,518 |
| Dec 31, 2025 | 51.78 | 51.78 | 50.94 | 51.06 | 50.95 | -0.24% | 11,584 |
| Dec 30, 2025 | 51.48 | 52.02 | 51.18 | 51.18 | 51.07 | 0.71% | 10,421 |
| Dec 29, 2025 | 51.04 | 51.20 | 50.81 | 50.82 | 50.71 | -0.41% | 26,613 |
| Dec 26, 2025 | 51.91 | 51.91 | 50.50 | 51.03 | 50.92 | 0.31% | 4,570 |
| Dec 24, 2025 | 50.81 | 51.01 | 50.71 | 50.88 | 50.77 | -5.78% | 4,073 |
| Dec 23, 2025 | 53.77 | 54.10 | 53.60 | 54.00 | 51.13 | -0.63% | 12,165 |
| Dec 22, 2025 | 55.36 | 55.50 | 54.17 | 54.34 | 51.45 | 0.24% | 6,727 |
| Dec 19, 2025 | 53.78 | 54.21 | 53.74 | 54.21 | 51.33 | 4.36% | 1,946 |
| Dec 18, 2025 | 54.12 | 54.55 | 51.74 | 51.94 | 49.18 | -1.32% | 2,751 |
| Dec 17, 2025 | 54.06 | 55.22 | 52.48 | 52.64 | 49.84 | -2.49% | 2,647 |
| Dec 16, 2025 | 53.55 | 54.01 | 53.51 | 53.98 | 51.11 | 1.90% | 1,511 |
| Dec 15, 2025 | 55.02 | 55.02 | 52.92 | 52.97 | 50.16 | -4.92% | 6,113 |
| Dec 12, 2025 | 55.65 | 55.97 | 55.41 | 55.72 | 52.76 | -2.09% | 39,086 |
| Dec 11, 2025 | 55.95 | 56.90 | 55.55 | 56.90 | 53.88 | -1.44% | 3,682 |
| Dec 10, 2025 | 57.29 | 58.52 | 57.29 | 57.74 | 54.67 | -0.19% | 3,323 |
| Dec 9, 2025 | 55.98 | 59.06 | 55.98 | 57.85 | 54.78 | 2.91% | 2,268 |
| Dec 8, 2025 | 56.28 | 56.28 | 55.51 | 56.21 | 53.23 | 1.99% | 3,409 |
| Dec 5, 2025 | 55.90 | 56.47 | 54.79 | 55.12 | 52.19 | -3.53% | 5,857 |
| Dec 4, 2025 | 57.29 | 57.52 | 57.00 | 57.13 | 54.10 | -0.45% | 3,033 |
| Dec 3, 2025 | 56.93 | 57.46 | 56.93 | 57.39 | 54.34 | 2.63% | 3,417 |
| Dec 2, 2025 | 54.32 | 56.77 | 54.32 | 55.92 | 52.95 | 6.86% | 6,026 |
| Dec 1, 2025 | 53.06 | 53.08 | 51.47 | 52.33 | 49.55 | -10.97% | 5,973 |
| Nov 28, 2025 | 59.90 | 60.16 | 58.69 | 58.78 | 52.97 | 0.72% | 5,735 |
| Nov 26, 2025 | 56.74 | 58.68 | 56.45 | 58.36 | 52.60 | 2.94% | 4,478 |
| Nov 25, 2025 | 55.97 | 56.69 | 55.97 | 56.69 | 51.09 | -1.89% | 13,399 |
| Nov 24, 2025 | 55.56 | 57.79 | 55.14 | 57.78 | 52.08 | 5.98% | 6,670 |
| Nov 21, 2025 | 54.02 | 55.22 | 53.45 | 54.52 | 49.14 | -2.38% | 10,802 |
| Nov 20, 2025 | 58.82 | 58.82 | 55.82 | 55.85 | 50.34 | -3.52% | 4,868 |
| Nov 19, 2025 | 59.01 | 59.71 | 57.24 | 57.89 | 52.17 | -3.95% | 8,359 |
| Nov 18, 2025 | 59.51 | 60.87 | 59.48 | 60.27 | 54.32 | 1.55% | 3,146 |
| Nov 17, 2025 | 60.91 | 62.09 | 58.97 | 59.35 | 53.49 | -2.72% | 15,687 |
| Nov 14, 2025 | 61.17 | 62.80 | 60.91 | 61.01 | 54.98 | -3.58% | 6,413 |
| Nov 13, 2025 | 66.04 | 66.57 | 63.03 | 63.28 | 57.03 | -4.01% | 4,192 |
| Nov 12, 2025 | 68.18 | 68.18 | 65.35 | 65.92 | 59.41 | -1.14% | 7,154 |
| Nov 11, 2025 | 67.42 | 67.62 | 66.66 | 66.68 | 60.09 | -3.09% | 23,286 |
| Nov 10, 2025 | 68.90 | 69.02 | 68.00 | 68.80 | 62.01 | 2.21% | 4,436 |
| Nov 7, 2025 | 64.42 | 67.32 | 64.42 | 67.32 | 60.67 | 3.13% | 5,515 |
| Nov 6, 2025 | 66.38 | 66.48 | 65.18 | 65.28 | 58.83 | -3.11% | 6,329 |
| Nov 5, 2025 | 66.48 | 67.90 | 66.48 | 67.37 | 60.72 | 3.67% | 2,835 |
| Nov 4, 2025 | 67.40 | 68.05 | 64.71 | 64.99 | 58.57 | -6.05% | 10,879 |
| Nov 3, 2025 | 70.37 | 70.37 | 69.18 | 69.18 | 62.35 | -7.76% | 4,233 |
| Oct 31, 2025 | 74.59 | 75.51 | 74.29 | 75.00 | 65.02 | 3.52% | 3,254 |
| Oct 30, 2025 | 74.03 | 74.03 | 72.36 | 72.45 | 62.81 | -4.04% | 7,044 |
| Oct 29, 2025 | 77.05 | 77.05 | 75.31 | 75.50 | 65.45 | -2.73% | 4,808 |
| Oct 28, 2025 | 79.06 | 79.22 | 77.61 | 77.61 | 67.29 | -1.79% | 3,317 |
| Oct 27, 2025 | 78.75 | 79.34 | 78.48 | 79.03 | 68.52 | 4.57% | 3,826 |
| Oct 24, 2025 | 76.00 | 76.00 | 75.05 | 75.58 | 65.52 | 0.56% | 2,832 |
| Oct 23, 2025 | 74.85 | 75.57 | 74.77 | 75.15 | 65.16 | 2.07% | 2,572 |
| Oct 22, 2025 | 73.80 | 74.17 | 73.60 | 73.63 | 63.83 | -3.88% | 14,334 |
| Oct 21, 2025 | 75.13 | 77.70 | 75.13 | 76.60 | 66.41 | 0.87% | 5,451 |
| Oct 20, 2025 | 76.01 | 76.54 | 75.34 | 75.94 | 65.84 | 4.08% | 4,069 |
| Oct 17, 2025 | 72.34 | 74.34 | 71.92 | 72.96 | 63.26 | -1.54% | 18,564 |
| Oct 16, 2025 | 76.48 | 76.48 | 74.11 | 74.11 | 64.25 | -2.69% | 1,741 |
| Oct 15, 2025 | 77.25 | 77.25 | 75.59 | 76.15 | 66.02 | -1.73% | 5,995 |
| Oct 14, 2025 | 75.96 | 77.94 | 75.60 | 77.49 | 67.18 | -2.95% | 5,934 |
| Oct 13, 2025 | 78.53 | 79.85 | 78.41 | 79.85 | 69.23 | 0.63% | 12,633 |
| Oct 10, 2025 | 83.76 | 83.76 | 79.09 | 79.35 | 68.80 | -4.41% | 4,871 |
| Oct 9, 2025 | 83.92 | 83.92 | 82.22 | 83.01 | 71.97 | -2.33% | 2,206 |