ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)
NYSEARCA: BETH · Real-Time Price · USD
55.12
-2.01 (-3.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.90 | 56.47 | 54.79 | 55.12 | 55.12 | -3.53% | 5,615 |
| Dec 4, 2025 | 57.29 | 57.52 | 57.00 | 57.13 | 57.13 | -0.45% | 3,033 |
| Dec 3, 2025 | 56.93 | 57.46 | 56.93 | 57.39 | 57.39 | 2.63% | 3,415 |
| Dec 2, 2025 | 54.32 | 56.77 | 54.32 | 55.92 | 55.92 | 6.86% | 6,026 |
| Dec 1, 2025 | 53.06 | 53.08 | 51.47 | 52.33 | 52.33 | -10.97% | 5,973 |
| Nov 28, 2025 | 59.90 | 60.16 | 58.69 | 58.78 | 55.95 | 0.72% | 5,735 |
| Nov 26, 2025 | 56.74 | 58.68 | 56.45 | 58.36 | 55.55 | 2.94% | 4,478 |
| Nov 25, 2025 | 55.97 | 56.69 | 55.97 | 56.69 | 53.96 | -1.89% | 13,399 |
| Nov 24, 2025 | 55.56 | 57.79 | 55.14 | 57.78 | 55.00 | 5.98% | 6,670 |
| Nov 21, 2025 | 54.02 | 55.22 | 53.45 | 54.52 | 51.90 | -2.38% | 10,802 |
| Nov 20, 2025 | 58.82 | 58.82 | 55.82 | 55.85 | 53.16 | -3.52% | 4,868 |
| Nov 19, 2025 | 59.01 | 59.71 | 57.24 | 57.89 | 55.10 | -3.95% | 8,359 |
| Nov 18, 2025 | 59.51 | 60.87 | 59.48 | 60.27 | 57.36 | 1.55% | 3,146 |
| Nov 17, 2025 | 60.91 | 62.09 | 58.97 | 59.35 | 56.49 | -2.72% | 15,687 |
| Nov 14, 2025 | 61.17 | 62.80 | 60.91 | 61.01 | 58.07 | -3.58% | 6,413 |
| Nov 13, 2025 | 66.04 | 66.57 | 63.03 | 63.28 | 60.23 | -4.01% | 4,192 |
| Nov 12, 2025 | 68.18 | 68.18 | 65.35 | 65.92 | 62.74 | -1.14% | 7,154 |
| Nov 11, 2025 | 67.42 | 67.62 | 66.66 | 66.68 | 63.46 | -3.09% | 23,286 |
| Nov 10, 2025 | 68.90 | 69.02 | 68.00 | 68.80 | 65.49 | 2.21% | 4,436 |
| Nov 7, 2025 | 64.42 | 67.32 | 64.42 | 67.32 | 64.07 | 3.13% | 5,515 |
| Nov 6, 2025 | 66.38 | 66.48 | 65.18 | 65.28 | 62.13 | -3.11% | 6,329 |
| Nov 5, 2025 | 66.48 | 67.90 | 66.48 | 67.37 | 64.13 | 3.67% | 2,835 |
| Nov 4, 2025 | 67.40 | 68.05 | 64.71 | 64.99 | 61.86 | -6.05% | 10,879 |
| Nov 3, 2025 | 70.37 | 70.37 | 69.18 | 69.18 | 65.84 | -7.76% | 4,233 |
| Oct 31, 2025 | 74.59 | 75.51 | 74.29 | 75.00 | 68.67 | 3.52% | 3,254 |
| Oct 30, 2025 | 74.03 | 74.03 | 72.36 | 72.45 | 66.33 | -4.04% | 7,044 |
| Oct 29, 2025 | 77.05 | 77.05 | 75.31 | 75.50 | 69.12 | -2.73% | 4,808 |
| Oct 28, 2025 | 79.06 | 79.22 | 77.61 | 77.61 | 71.06 | -1.79% | 3,317 |
| Oct 27, 2025 | 78.75 | 79.34 | 78.48 | 79.03 | 72.36 | 4.57% | 3,826 |
| Oct 24, 2025 | 76.00 | 76.00 | 75.05 | 75.58 | 69.20 | 0.56% | 2,832 |
| Oct 23, 2025 | 74.85 | 75.57 | 74.77 | 75.15 | 68.81 | 2.07% | 2,572 |
| Oct 22, 2025 | 73.80 | 74.17 | 73.60 | 73.63 | 67.41 | -3.88% | 14,334 |
| Oct 21, 2025 | 75.13 | 77.70 | 75.13 | 76.60 | 70.14 | 0.87% | 5,451 |
| Oct 20, 2025 | 76.01 | 76.54 | 75.34 | 75.94 | 69.54 | 4.08% | 4,069 |
| Oct 17, 2025 | 72.34 | 74.34 | 71.92 | 72.96 | 66.81 | -1.54% | 18,564 |
| Oct 16, 2025 | 76.48 | 76.48 | 74.11 | 74.11 | 67.85 | -2.69% | 1,741 |
| Oct 15, 2025 | 77.25 | 77.25 | 75.59 | 76.15 | 69.73 | -1.73% | 5,995 |
| Oct 14, 2025 | 75.96 | 77.94 | 75.60 | 77.49 | 70.95 | -2.95% | 5,934 |
| Oct 13, 2025 | 78.53 | 79.85 | 78.41 | 79.85 | 73.11 | 0.63% | 12,633 |
| Oct 10, 2025 | 83.76 | 83.76 | 79.09 | 79.35 | 72.66 | -4.41% | 4,871 |
| Oct 9, 2025 | 83.92 | 83.92 | 82.22 | 83.01 | 76.01 | -2.33% | 2,206 |
| Oct 8, 2025 | 84.27 | 85.00 | 84.14 | 84.99 | 77.82 | 1.21% | 2,532 |
| Oct 7, 2025 | 86.87 | 86.87 | 83.38 | 83.98 | 76.89 | -3.43% | 8,961 |
| Oct 6, 2025 | 86.15 | 87.02 | 86.15 | 86.96 | 79.62 | 2.50% | 4,142 |
| Oct 3, 2025 | 83.58 | 85.53 | 83.42 | 84.84 | 77.68 | 1.44% | 4,450 |
| Oct 2, 2025 | 82.38 | 83.72 | 82.34 | 83.63 | 76.58 | 3.09% | 10,016 |
| Oct 1, 2025 | 80.74 | 81.37 | 80.34 | 81.12 | 74.28 | -0.36% | 7,890 |
| Sep 30, 2025 | 81.37 | 81.42 | 80.48 | 81.42 | 72.19 | -0.11% | 7,784 |
| Sep 29, 2025 | 79.61 | 81.51 | 79.61 | 81.51 | 72.27 | 4.80% | 5,490 |
| Sep 26, 2025 | 77.30 | 78.50 | 77.30 | 77.78 | 68.96 | 0.26% | 5,352 |
| Sep 25, 2025 | 79.30 | 79.30 | 77.15 | 77.57 | 68.78 | -4.03% | 7,319 |
| Sep 24, 2025 | 80.45 | 81.30 | 80.44 | 80.83 | 71.67 | 1.40% | 3,558 |
| Sep 23, 2025 | 80.81 | 80.81 | 79.71 | 79.71 | 70.67 | -0.40% | 2,660 |
| Sep 22, 2025 | 80.58 | 80.65 | 79.92 | 80.03 | 70.96 | -3.39% | 7,249 |
| Sep 19, 2025 | 83.70 | 83.95 | 82.84 | 82.84 | 73.45 | -2.25% | 4,821 |
| Sep 18, 2025 | 84.70 | 85.19 | 84.70 | 84.74 | 75.13 | 1.60% | 3,253 |
| Sep 17, 2025 | 83.40 | 83.49 | 83.14 | 83.41 | 73.95 | -0.73% | 3,081 |
| Sep 16, 2025 | 82.60 | 84.02 | 82.60 | 84.02 | 74.49 | 1.17% | 3,152 |
| Sep 15, 2025 | 84.34 | 84.34 | 82.88 | 83.05 | 73.63 | -2.07% | 4,242 |
| Sep 12, 2025 | 83.27 | 84.86 | 83.16 | 84.80 | 75.19 | 2.87% | 4,488 |
| Sep 11, 2025 | 82.00 | 82.68 | 81.96 | 82.44 | 73.09 | 1.11% | 3,263 |
| Sep 10, 2025 | 82.06 | 82.48 | 81.53 | 81.53 | 72.28 | 1.67% | 2,019 |
| Sep 9, 2025 | 81.84 | 81.84 | 79.85 | 80.19 | 71.10 | -0.59% | 4,893 |
| Sep 8, 2025 | 80.82 | 80.82 | 80.66 | 80.66 | 71.52 | 0.36% | 1,380 |
| Sep 5, 2025 | 81.54 | 82.07 | 79.66 | 80.37 | 71.26 | 1.43% | 4,752 |
| Sep 4, 2025 | 80.88 | 80.88 | 79.24 | 79.24 | 70.26 | -2.68% | 3,571 |
| Sep 3, 2025 | 80.68 | 81.64 | 80.68 | 81.43 | 72.20 | 2.00% | 1,647 |
| Sep 2, 2025 | 79.29 | 80.62 | 79.24 | 79.84 | 70.78 | -2.68% | 6,929 |
| Aug 29, 2025 | 83.76 | 83.76 | 81.78 | 82.04 | 69.74 | -3.23% | 6,642 |
| Aug 28, 2025 | 85.95 | 86.03 | 84.78 | 84.78 | 72.07 | -0.60% | 4,673 |
| Aug 27, 2025 | 85.06 | 85.29 | 85.06 | 85.29 | 72.51 | 0.55% | 2,462 |
| Aug 26, 2025 | 83.63 | 84.83 | 83.63 | 84.83 | 72.12 | 0.97% | 5,140 |
| Aug 25, 2025 | 85.20 | 85.86 | 84.01 | 84.01 | 71.42 | -5.76% | 10,533 |
| Aug 22, 2025 | 84.92 | 89.52 | 84.15 | 89.15 | 75.79 | 6.00% | 6,750 |
| Aug 21, 2025 | 84.82 | 85.30 | 84.00 | 84.10 | 71.50 | -2.07% | 4,305 |
| Aug 20, 2025 | 84.61 | 85.89 | 84.27 | 85.88 | 73.01 | 1.72% | 1,388 |
| Aug 19, 2025 | 86.57 | 86.57 | 84.16 | 84.43 | 71.78 | -3.22% | 5,570 |
| Aug 18, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 74.17 | -0.56% | 909 |
| Aug 15, 2025 | 89.69 | 89.69 | 87.73 | 87.73 | 74.59 | -1.53% | 3,954 |
| Aug 14, 2025 | 89.13 | 89.48 | 88.90 | 89.09 | 75.74 | -4.04% | 4,309 |
| Aug 13, 2025 | 91.47 | 92.84 | 91.00 | 92.84 | 78.93 | 3.17% | 3,450 |
| Aug 12, 2025 | 88.67 | 90.11 | 88.67 | 89.99 | 76.51 | 1.70% | 3,563 |
| Aug 11, 2025 | 88.96 | 89.95 | 88.42 | 88.49 | 75.23 | 2.57% | 11,014 |
| Aug 8, 2025 | 85.90 | 86.32 | 85.67 | 86.27 | 73.35 | 0.11% | 1,995 |
| Aug 7, 2025 | 85.49 | 86.17 | 85.01 | 86.17 | 73.26 | 2.54% | 5,262 |
| Aug 6, 2025 | 82.67 | 84.30 | 82.67 | 84.04 | 71.45 | 1.77% | 2,979 |
| Aug 5, 2025 | 83.38 | 83.38 | 82.36 | 82.58 | 70.21 | -1.39% | 2,437 |
| Aug 4, 2025 | 82.94 | 84.11 | 82.94 | 83.74 | 71.20 | 2.07% | 3,382 |
| Aug 1, 2025 | 84.25 | 84.55 | 82.05 | 82.05 | 69.75 | -8.26% | 8,611 |
| Jul 31, 2025 | 91.09 | 91.09 | 89.44 | 89.44 | 72.48 | -0.31% | 2,528 |
| Jul 30, 2025 | 90.22 | 91.06 | 89.00 | 89.72 | 72.70 | -0.44% | 3,889 |
| Jul 29, 2025 | 91.66 | 91.66 | 90.02 | 90.12 | 73.03 | -0.53% | 2,218 |
| Jul 28, 2025 | 91.25 | 91.55 | 90.24 | 90.60 | 73.42 | 1.44% | 3,463 |
| Jul 25, 2025 | 89.87 | 89.87 | 88.36 | 89.31 | 72.37 | -2.09% | 6,442 |
| Jul 24, 2025 | 90.31 | 91.42 | 90.31 | 91.22 | 73.92 | 1.07% | 5,393 |
| Jul 23, 2025 | 90.47 | 90.47 | 89.79 | 90.25 | 73.13 | -0.96% | 2,395 |
| Jul 22, 2025 | 90.72 | 91.52 | 90.72 | 91.12 | 73.84 | 1.48% | 1,669 |
| Jul 21, 2025 | 90.87 | 91.51 | 89.79 | 89.79 | 72.76 | 0.35% | 6,034 |
| Jul 18, 2025 | 91.00 | 91.00 | 89.45 | 89.48 | 72.51 | -0.50% | 3,874 |
| Jul 17, 2025 | 88.86 | 90.34 | 88.86 | 89.93 | 72.87 | -0.04% | 3,511 |