ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)

NYSEARCA: BETH · Real-Time Price · USD

32.78

+0.31 (0.95%)

At close: Jun 26, 2026, 4:00 PM EDT

32.78

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

BETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.76	32.97	32.76	32.78	32.78	0.95%	1,097
Jun 25, 2026	32.55	32.59	32.36	32.47	32.47	-0.96%	2,473
Jun 24, 2026	33.48	33.48	32.51	32.79	32.79	-4.20%	2,218
Jun 23, 2026	34.41	34.41	34.22	34.22	34.22	-3.37%	317
Jun 22, 2026	35.69	35.69	35.42	35.42	35.42	2.26%	988
Jun 18, 2026	34.30	34.63	34.30	34.63	34.63	-1.88%	1,655
Jun 17, 2026	35.82	36.22	35.30	35.30	35.30	-2.32%	1,521
Jun 16, 2026	36.37	36.37	35.90	36.14	36.14	-1.52%	5,463
Jun 15, 2026	36.88	37.00	36.62	36.70	36.70	5.24%	7,037
Jun 12, 2026	34.76	35.10	34.76	34.87	34.87	-0.13%	1,023
Jun 11, 2026	34.38	34.92	34.19	34.92	34.92	2.71%	2,932
Jun 10, 2026	34.27	34.27	34.00	34.00	34.00	-0.32%	908
Jun 9, 2026	34.30	34.30	33.61	34.10	34.10	-2.09%	2,265
Jun 8, 2026	34.98	34.98	34.77	34.83	34.83	5.38%	10,637
Jun 5, 2026	33.90	33.90	32.56	33.05	33.05	-5.91%	10,421
Jun 4, 2026	35.03	35.44	34.96	35.13	35.13	-2.62%	4,429
Jun 3, 2026	36.93	36.93	36.08	36.08	36.08	-3.09%	3,305
Jun 2, 2026	37.60	37.66	37.05	37.23	37.23	-5.96%	2,457
Jun 1, 2026	39.53	39.61	39.06	39.59	39.58	-2.47%	4,130
May 29, 2026	40.06	40.91	40.06	40.63	40.59	0.15%	2,339
May 28, 2026	40.28	40.70	40.07	40.57	40.53	-2.08%	4,454
May 27, 2026	41.59	41.59	41.33	41.44	41.39	-1.26%	3,156
May 26, 2026	42.40	42.40	41.96	41.96	41.92	0.16%	434
May 22, 2026	42.59	42.59	41.90	41.90	41.85	-2.61%	387
May 21, 2026	43.02	43.02	43.02	43.02	42.97	0.03%	134
May 20, 2026	42.85	43.00	42.85	43.00	42.95	1.16%	1,094
May 19, 2026	42.21	42.51	42.21	42.51	42.46	-0.14%	225
May 18, 2026	42.24	42.57	42.19	42.57	42.52	-3.15%	1,182
May 15, 2026	44.39	44.39	43.91	43.95	43.90	-3.01%	1,517
May 14, 2026	44.34	45.35	44.34	45.31	45.26	2.34%	652
May 13, 2026	44.19	44.28	44.19	44.28	44.23	-1.54%	742
May 12, 2026	44.99	44.99	44.50	44.97	44.92	-1.52%	1,359
May 11, 2026	45.27	45.66	44.98	45.66	45.61	2.06%	1,452
May 8, 2026	44.31	44.74	44.31	44.74	44.69	0.16%	2,848
May 7, 2026	44.57	44.69	44.41	44.66	44.61	-1.86%	1,999
May 6, 2026	45.92	45.92	45.46	45.51	45.46	-0.35%	1,499
May 5, 2026	45.67	45.81	45.64	45.67	45.62	1.80%	2,374
May 4, 2026	44.18	45.04	44.13	44.86	44.81	2.06%	3,335
May 1, 2026	43.89	43.96	43.87	43.96	43.91	2.65%	1,155
Apr 30, 2026	42.86	42.86	42.86	42.86	42.78	1.33%	125
Apr 29, 2026	43.05	43.05	42.15	42.30	42.22	-1.53%	4,350
Apr 28, 2026	42.72	42.95	42.72	42.95	42.87	-0.46%	433
Apr 27, 2026	43.60	43.67	43.00	43.15	43.07	-1.12%	1,210
Apr 24, 2026	43.79	43.93	43.64	43.64	43.56	-0.25%	537
Apr 23, 2026	44.03	44.06	43.75	43.75	43.66	-1.79%	4,995
Apr 22, 2026	44.71	44.77	44.50	44.55	44.46	5.12%	1,629
Apr 21, 2026	42.38	42.38	42.38	42.38	42.30	-1.72%	156
Apr 20, 2026	42.50	43.12	42.50	43.12	43.04	-1.88%	950
Apr 17, 2026	43.46	44.36	43.46	43.95	43.86	2.76%	3,238
Apr 16, 2026	42.49	42.76	41.99	42.76	42.68	0.24%	860
Apr 15, 2026	42.30	42.66	41.94	42.66	42.58	1.32%	1,133
Apr 14, 2026	42.16	42.91	42.10	42.10	42.02	1.27%	1,163
Apr 13, 2026	40.26	41.58	40.26	41.58	41.50	0.25%	3,340
Apr 10, 2026	40.89	41.47	40.89	41.47	41.39	1.56%	692
Apr 9, 2026	40.67	40.84	40.67	40.84	40.76	1.09%	811
Apr 8, 2026	41.10	41.15	40.15	40.40	40.32	3.44%	2,341
Apr 7, 2026	38.72	39.05	38.70	39.05	38.98	-1.06%	2,364
Apr 6, 2026	39.54	39.54	39.47	39.47	39.40	3.97%	738
Apr 2, 2026	37.35	37.96	37.35	37.96	37.89	-1.91%	1,436
Apr 1, 2026	38.83	39.09	38.70	38.70	38.63	0.78%	1,283
Mar 31, 2026	37.89	38.47	37.89	38.44	38.33	2.18%	3,442
Mar 30, 2026	38.40	38.42	37.51	37.62	37.51	0.86%	23,705
Mar 27, 2026	37.71	37.71	37.02	37.30	37.19	-3.70%	3,850
Mar 26, 2026	38.84	38.85	38.71	38.73	38.62	-3.53%	1,503
Mar 25, 2026	40.46	40.55	40.10	40.15	40.04	2.20%	3,006
Mar 24, 2026	39.61	39.61	39.23	39.29	39.18	-1.95%	695
Mar 23, 2026	40.09	40.40	40.07	40.07	39.96	0.77%	867
Mar 20, 2026	39.57	39.76	39.49	39.76	39.65	-0.15%	2,063
Mar 19, 2026	39.33	39.82	39.33	39.82	39.71	-1.31%	3,769
Mar 18, 2026	40.98	40.98	40.35	40.35	40.24	-4.79%	3,225
Mar 17, 2026	42.21	42.38	42.06	42.38	42.26	0.56%	17,741
Mar 16, 2026	42.00	42.34	42.00	42.15	42.02	4.76%	2,536
Mar 13, 2026	41.35	41.85	40.23	40.23	40.11	1.10%	3,786
Mar 12, 2026	39.39	39.79	39.39	39.79	39.68	-0.26%	3,364
Mar 11, 2026	39.66	40.05	39.51	39.90	39.78	1.07%	2,205
Mar 10, 2026	39.56	40.33	39.39	39.47	39.36	1.15%	2,331
Mar 9, 2026	38.89	39.10	38.66	39.02	38.91	1.61%	4,422
Mar 6, 2026	38.87	38.87	38.27	38.40	38.29	-4.58%	8,778
Mar 5, 2026	41.00	41.07	39.94	40.25	40.13	-2.78%	19,636
Mar 4, 2026	41.50	41.64	41.40	41.40	41.28	7.64%	2,978
Mar 3, 2026	38.70	38.74	38.43	38.46	38.35	-1.56%	2,383
Mar 2, 2026	37.39	39.42	37.39	39.07	38.96	5.38%	7,126
Feb 27, 2026	37.47	37.51	36.97	37.13	36.97	-3.11%	6,853
Feb 26, 2026	38.46	38.46	37.89	38.32	38.15	-2.63%	3,934
Feb 25, 2026	37.65	39.42	37.65	39.36	39.19	7.98%	9,033
Feb 24, 2026	35.65	36.47	35.65	36.45	36.29	0.06%	1,380
Feb 23, 2026	37.22	37.28	36.29	36.43	36.27	-5.04%	8,433
Feb 20, 2026	37.95	38.38	37.95	38.36	38.19	0.78%	3,140
Feb 19, 2026	37.43	38.06	37.43	38.06	37.89	1.33%	1,322
Feb 18, 2026	37.94	38.50	37.56	37.56	37.40	-2.28%	3,727
Feb 17, 2026	37.95	38.51	37.86	38.44	38.27	-1.50%	2,333
Feb 13, 2026	38.52	39.36	38.52	39.02	38.85	5.52%	5,724
Feb 12, 2026	38.63	38.63	36.98	36.98	36.82	-3.30%	2,660
Feb 11, 2026	38.67	38.67	37.29	38.24	38.08	-1.92%	9,142
Feb 10, 2026	39.39	39.44	38.99	38.99	38.82	-3.25%	2,415
Feb 9, 2026	39.12	40.34	39.08	40.30	40.13	1.26%	3,452
Feb 6, 2026	37.98	40.21	37.98	39.80	39.63	11.08%	9,305
Feb 5, 2026	39.84	40.06	35.55	35.83	35.67	-13.81%	11,360
Feb 4, 2026	42.18	42.46	40.95	41.57	41.39	-4.45%	7,408
Feb 3, 2026	44.53	44.53	41.32	43.51	43.32	-2.07%	21,903