ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)

NYSEARCA: BETH · Real-Time Price · USD

42.95

-0.20 (-0.46%)

At close: Apr 28, 2026, 4:00 PM EDT

42.95

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

BETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.72	42.72	42.72	42.55	-	-1.40%	299
Apr 27, 2026	43.60	43.67	43.00	43.15	43.15	-1.12%	1,210
Apr 24, 2026	43.79	43.93	43.64	43.64	43.64	-0.25%	527
Apr 23, 2026	44.03	44.06	43.75	43.75	43.75	-1.79%	4,995
Apr 22, 2026	44.71	44.77	44.50	44.55	44.55	5.12%	1,618
Apr 21, 2026	42.38	42.38	42.38	42.38	42.38	-1.72%	156
Apr 20, 2026	42.50	43.12	42.50	43.12	43.12	-1.88%	950
Apr 17, 2026	43.46	44.36	43.46	43.95	43.94	2.76%	3,238
Apr 16, 2026	42.49	42.76	41.99	42.76	42.76	0.24%	858
Apr 15, 2026	42.30	42.66	41.94	42.66	42.66	1.32%	1,133
Apr 14, 2026	42.16	42.91	42.10	42.10	42.10	1.27%	1,161
Apr 13, 2026	40.26	41.58	40.26	41.58	41.58	0.25%	3,340
Apr 10, 2026	40.89	41.47	40.89	41.47	41.47	1.56%	657
Apr 9, 2026	40.67	40.84	40.67	40.84	40.84	1.09%	709
Apr 8, 2026	41.10	41.15	40.15	40.40	40.40	3.44%	2,341
Apr 7, 2026	38.72	39.05	38.70	39.05	39.05	-1.06%	2,260
Apr 6, 2026	39.54	39.54	39.47	39.47	39.47	3.97%	738
Apr 2, 2026	37.35	37.96	37.35	37.96	37.96	-1.91%	1,436
Apr 1, 2026	38.83	39.09	38.70	38.70	38.70	0.68%	1,283
Mar 31, 2026	37.89	38.47	37.89	38.44	38.41	2.18%	3,442
Mar 30, 2026	38.40	38.42	37.51	37.62	37.58	0.86%	23,705
Mar 27, 2026	37.71	37.71	37.02	37.30	37.26	-3.70%	3,850
Mar 26, 2026	38.84	38.85	38.71	38.73	38.70	-3.53%	1,503
Mar 25, 2026	40.46	40.55	40.10	40.15	40.11	2.20%	3,006
Mar 24, 2026	39.61	39.61	39.23	39.29	39.25	-1.95%	695
Mar 23, 2026	40.09	40.40	40.07	40.07	40.03	0.77%	867
Mar 20, 2026	39.57	39.76	39.49	39.76	39.72	-0.15%	2,063
Mar 19, 2026	39.33	39.82	39.33	39.82	39.78	-1.31%	3,769
Mar 18, 2026	40.98	40.98	40.35	40.35	40.31	-4.79%	3,225
Mar 17, 2026	42.21	42.38	42.06	42.38	42.34	0.56%	17,741
Mar 16, 2026	42.00	42.34	42.00	42.15	42.11	4.76%	2,536
Mar 13, 2026	41.35	41.85	40.23	40.23	40.19	1.10%	3,786
Mar 12, 2026	39.39	39.79	39.39	39.79	39.75	-0.26%	3,364
Mar 11, 2026	39.66	40.05	39.51	39.90	39.86	1.07%	2,205
Mar 10, 2026	39.56	40.33	39.39	39.47	39.43	1.15%	2,331
Mar 9, 2026	38.89	39.10	38.66	39.02	38.98	1.61%	4,422
Mar 6, 2026	38.87	38.87	38.27	38.40	38.37	-4.58%	8,778
Mar 5, 2026	41.00	41.07	39.94	40.25	40.21	-2.78%	19,636
Mar 4, 2026	41.50	41.64	41.40	41.40	41.36	7.64%	2,978
Mar 3, 2026	38.70	38.74	38.43	38.46	38.42	-1.56%	2,383
Mar 2, 2026	37.39	39.42	37.39	39.07	39.03	5.23%	7,126
Feb 27, 2026	37.47	37.51	36.97	37.13	37.04	-3.11%	6,853
Feb 26, 2026	38.46	38.46	37.89	38.32	38.23	-2.63%	3,934
Feb 25, 2026	37.65	39.42	37.65	39.36	39.26	7.98%	9,033
Feb 24, 2026	35.65	36.47	35.65	36.45	36.36	0.06%	1,380
Feb 23, 2026	37.22	37.28	36.29	36.43	36.34	-5.03%	8,433
Feb 20, 2026	37.95	38.38	37.95	38.36	38.26	0.78%	3,140
Feb 19, 2026	37.43	38.06	37.43	38.06	37.97	1.33%	1,322
Feb 18, 2026	37.94	38.50	37.56	37.56	37.47	-2.28%	3,727
Feb 17, 2026	37.95	38.51	37.86	38.44	38.34	-1.50%	2,333
Feb 13, 2026	38.52	39.36	38.52	39.02	38.93	5.52%	5,724
Feb 12, 2026	38.63	38.63	36.98	36.98	36.89	-3.30%	2,660
Feb 11, 2026	38.67	38.67	37.29	38.24	38.15	-1.92%	9,142
Feb 10, 2026	39.39	39.44	38.99	38.99	38.90	-3.25%	2,415
Feb 9, 2026	39.12	40.34	39.08	40.30	40.20	1.27%	3,452
Feb 6, 2026	37.98	40.21	37.98	39.80	39.70	11.08%	9,305
Feb 5, 2026	39.84	40.06	35.55	35.83	35.74	-13.81%	11,360
Feb 4, 2026	42.18	42.46	40.95	41.57	41.47	-4.45%	7,408
Feb 3, 2026	44.53	44.53	41.32	43.51	43.40	-2.08%	21,903
Feb 2, 2026	44.15	45.23	44.15	44.43	44.32	-7.98%	18,142
Jan 30, 2026	48.00	48.45	47.50	48.28	48.13	-0.84%	9,091
Jan 29, 2026	50.71	50.80	48.44	48.69	48.54	-5.97%	7,539
Jan 28, 2026	52.34	52.34	51.78	51.78	51.62	-0.29%	3,945
Jan 27, 2026	51.36	51.93	50.98	51.93	51.77	2.55%	1,873
Jan 26, 2026	50.65	51.23	50.59	50.64	50.48	-2.17%	4,141
Jan 23, 2026	51.92	52.68	51.48	51.76	51.60	0.02%	7,888
Jan 22, 2026	51.61	52.09	51.61	51.75	51.59	-1.18%	5,588
Jan 21, 2026	52.18	52.37	50.82	52.37	52.21	0.73%	4,038
Jan 20, 2026	53.02	53.15	51.85	51.99	51.83	-6.77%	8,798
Jan 16, 2026	55.45	55.76	55.40	55.76	55.59	0.22%	3,866
Jan 15, 2026	56.36	56.50	55.64	55.64	55.47	-2.62%	10,630
Jan 14, 2026	56.03	57.25	56.03	57.14	56.96	3.70%	5,745
Jan 13, 2026	53.85	55.16	53.85	55.10	54.93	3.44%	4,577
Jan 12, 2026	52.72	53.62	52.72	53.27	53.10	1.29%	3,855
Jan 9, 2026	52.70	53.29	52.55	52.59	52.43	-0.83%	3,808
Jan 8, 2026	52.15	53.03	52.08	53.03	52.86	-0.33%	1,975
Jan 7, 2026	53.55	53.75	53.05	53.20	53.04	-1.99%	3,818
Jan 6, 2026	55.46	55.58	53.96	54.28	54.12	-1.48%	5,522
Jan 5, 2026	54.13	55.36	54.00	55.10	54.93	4.77%	9,517
Jan 2, 2026	52.51	53.21	51.97	52.59	52.43	3.00%	8,518
Dec 31, 2025	51.78	51.78	50.94	51.06	50.90	-0.24%	11,584
Dec 30, 2025	51.48	52.02	51.18	51.18	51.02	0.71%	10,421
Dec 29, 2025	51.04	51.20	50.81	50.82	50.66	-0.41%	26,613
Dec 26, 2025	51.91	51.91	50.50	51.03	50.87	0.31%	4,570
Dec 24, 2025	50.81	51.01	50.71	50.88	50.72	-5.78%	4,073
Dec 23, 2025	53.77	54.10	53.60	54.00	51.08	-0.63%	12,165
Dec 22, 2025	55.36	55.50	54.17	54.34	51.40	0.24%	6,727
Dec 19, 2025	53.78	54.21	53.74	54.21	51.28	4.36%	1,946
Dec 18, 2025	54.12	54.55	51.74	51.94	49.14	-1.32%	2,751
Dec 17, 2025	54.06	55.22	52.48	52.64	49.79	-2.49%	2,647
Dec 16, 2025	53.55	54.01	53.51	53.98	51.06	1.90%	1,511
Dec 15, 2025	55.02	55.02	52.92	52.97	50.11	-4.92%	6,113
Dec 12, 2025	55.65	55.97	55.41	55.72	52.70	-2.09%	39,086
Dec 11, 2025	55.95	56.90	55.55	56.90	53.83	-1.44%	3,682
Dec 10, 2025	57.29	58.52	57.29	57.74	54.62	-0.19%	3,323
Dec 9, 2025	55.98	59.06	55.98	57.85	54.72	2.91%	2,268
Dec 8, 2025	56.28	56.28	55.51	56.21	53.18	1.99%	3,409
Dec 5, 2025	55.90	56.47	54.79	55.12	52.14	-3.53%	5,857
Dec 4, 2025	57.29	57.52	57.00	57.13	54.04	-0.45%	3,033
Dec 3, 2025	56.93	57.46	56.93	57.39	54.29	2.63%	3,417