BETE Historical Prices
ProShares Bitcoin & Ether Equal Weight ETF · daily open, high, low, close & volume
Trading days
249
Period high
72.48
Period low
26.53
Period change
-45.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 37.62 | 37.62 | 37.60 | 37.60 | -1.14% | 181 |
| Oct 28, 2026 | 37.48 | 38.03 | 37.48 | 38.03 | +1.00% | 188 |
| Oct 27, 2026 | 37.37 | 37.66 | 37.37 | 37.66 | +1.16% | 468 |
| Oct 26, 2026 | 37.12 | 37.23 | 36.90 | 37.23 | -2.40% | 3,864 |
| Oct 23, 2026 | 38.38 | 38.38 | 38.14 | 38.14 | +0.05% | 763 |
| Oct 22, 2026 | 38.41 | 38.41 | 38.12 | 38.12 | -4.14% | 642 |
| Oct 21, 2026 | 39.39 | 39.77 | 39.25 | 39.77 | +2.49% | 931 |
| Oct 20, 2026 | 39.25 | 39.25 | 38.69 | 38.80 | +1.39% | 874 |
| Oct 19, 2026 | 38.35 | 38.52 | 38.27 | 38.27 | -0.32% | 1,436 |
| Oct 16, 2026 | 38.77 | 38.77 | 38.28 | 38.39 | -1.32% | 1,813 |
| Oct 15, 2026 | 38.84 | 38.90 | 38.84 | 38.90 | +0.90% | 1,827 |
| Oct 14, 2026 | 38.86 | 38.86 | 38.56 | 38.56 | -2.51% | 321 |
| Oct 13, 2026 | 39.81 | 39.81 | 39.55 | 39.55 | -0.00% | 287 |
| Oct 12, 2026 | 39.73 | 39.73 | 39.39 | 39.55 | +1.11% | 395 |
| Oct 9, 2026 | 39.24 | 39.24 | 39.11 | 39.12 | +0.58% | 1,486 |
| Oct 8, 2026 | 38.50 | 38.89 | 38.50 | 38.89 | -3.02% | 658 |
| Oct 7, 2026 | 40.12 | 40.12 | 40.10 | 40.10 | -3.60% | 453 |
| Oct 6, 2026 | 41.79 | 42.02 | 41.60 | 41.60 | -0.40% | 871 |
| Oct 5, 2026 | 41.57 | 41.77 | 41.57 | 41.77 | +1.60% | 639 |
| Oct 2, 2026 | 42.13 | 42.16 | 41.11 | 41.11 | -0.91% | 2,055 |
| Oct 1, 2026 | 41.23 | 41.48 | 41.21 | 41.48 | +1.19% | 3,891 |
| Sep 30, 2026 | 41.10 | 41.10 | 41.00 | 41.00 | -0.48% | 900 |
| Sep 29, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | +0.38% | 244 |
| Sep 28, 2026 | 41.31 | 41.31 | 41.04 | 41.04 | -0.70% | 923 |
| Sep 25, 2026 | 41.19 | 41.36 | 41.19 | 41.33 | -0.48% | 794 |
| Sep 24, 2026 | 41.27 | 41.59 | 41.27 | 41.53 | +0.21% | 1,052 |
| Sep 23, 2026 | 41.35 | 41.44 | 41.35 | 41.44 | -2.30% | 365 |
| Sep 22, 2026 | 42.30 | 42.41 | 42.28 | 42.41 | -0.47% | 2,459 |
| Sep 21, 2026 | 41.88 | 42.61 | 41.88 | 42.61 | +5.58% | 4,170 |
| Sep 18, 2026 | 39.25 | 40.36 | 39.25 | 40.36 | +6.99% | 700 |
| Sep 17, 2026 | 37.76 | 37.84 | 37.72 | 37.72 | +1.15% | 493 |
| Sep 16, 2026 | 37.10 | 37.29 | 36.97 | 37.29 | -0.14% | 1,179 |
| Sep 15, 2026 | 37.49 | 37.58 | 37.14 | 37.35 | -4.44% | 2,004 |
| Sep 14, 2026 | 38.60 | 39.08 | 38.60 | 39.08 | +1.18% | 713 |
| Sep 11, 2026 | 39.42 | 39.42 | 38.63 | 38.63 | +0.82% | 756 |
| Sep 9, 2026 | 39.01 | 39.01 | 38.31 | 38.31 | -0.41% | 928 |
| Sep 8, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | -0.65% | 210 |
| Sep 4, 2026 | 38.42 | 38.81 | 38.42 | 38.72 | -2.45% | 2,741 |
| Sep 3, 2026 | 38.26 | 39.69 | 38.26 | 39.69 | +5.69% | 4,312 |
| Sep 2, 2026 | 37.34 | 37.55 | 37.34 | 37.55 | -2.99% | 1,253 |
| Aug 31, 2026 | 38.29 | 38.73 | 38.29 | 38.71 | +1.81% | 800 |
| Aug 28, 2026 | 38.88 | 38.88 | 37.80 | 38.02 | -2.97% | 1,067 |
| Aug 27, 2026 | 38.69 | 39.52 | 38.69 | 39.19 | +1.52% | 1,728 |
| Aug 26, 2026 | 38.35 | 38.67 | 38.27 | 38.60 | -0.12% | 568 |
| Aug 25, 2026 | 38.90 | 38.95 | 38.56 | 38.65 | -0.08% | 3,082 |
| Aug 24, 2026 | 38.79 | 39.40 | 38.68 | 38.68 | +2.43% | 4,316 |
| Aug 21, 2026 | 37.67 | 37.97 | 37.43 | 37.76 | +4.66% | 3,832 |
| Aug 20, 2026 | 35.41 | 36.28 | 35.41 | 36.08 | +8.48% | 1,818 |
| Aug 19, 2026 | 31.50 | 33.26 | 31.50 | 33.26 | +8.10% | 945 |
| Aug 18, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | +0.43% | 73 |
| Aug 17, 2026 | 30.29 | 30.64 | 30.29 | 30.64 | +1.85% | 870 |
| Aug 14, 2026 | 29.92 | 30.10 | 29.89 | 30.08 | -0.56% | 1,348 |
| Aug 13, 2026 | 30.33 | 30.33 | 30.25 | 30.25 | +0.27% | 637 |
| Aug 12, 2026 | 30.55 | 30.55 | 30.17 | 30.17 | -0.16% | 2,525 |
| Aug 11, 2026 | 30.16 | 30.21 | 30.00 | 30.21 | -0.28% | 2,347 |
| Aug 10, 2026 | 30.75 | 30.75 | 30.30 | 30.30 | -2.05% | 928 |
| Aug 7, 2026 | 30.72 | 30.93 | 30.72 | 30.93 | +0.75% | 970 |
| Aug 6, 2026 | 30.79 | 30.85 | 30.69 | 30.70 | -0.69% | 2,022 |
| Aug 5, 2026 | 30.49 | 30.91 | 30.45 | 30.91 | +1.65% | 1,493 |
| Aug 4, 2026 | 30.16 | 30.41 | 30.16 | 30.41 | +0.51% | 820 |
| Aug 3, 2026 | 29.63 | 30.26 | 29.63 | 30.26 | +0.76% | 574 |
| Jul 31, 2026 | 30.13 | 30.13 | 30.03 | 30.03 | -3.01% | 283 |
| Jul 30, 2026 | 31.03 | 31.03 | 30.84 | 30.96 | +1.85% | 6,650 |
| Jul 29, 2026 | 30.78 | 30.82 | 30.40 | 30.40 | -1.10% | 4,989 |
| Jul 28, 2026 | 30.23 | 30.75 | 30.03 | 30.74 | -1.61% | 4,196 |
| Jul 27, 2026 | 31.15 | 31.39 | 30.95 | 31.24 | +2.96% | 8,258 |
| Jul 24, 2026 | 30.24 | 30.36 | 30.24 | 30.35 | -0.68% | 727 |
| Jul 23, 2026 | 30.80 | 30.80 | 30.55 | 30.55 | -2.31% | 708 |
| Jul 22, 2026 | 31.56 | 31.56 | 31.21 | 31.28 | -0.35% | 2,317 |
| Jul 21, 2026 | 31.63 | 31.63 | 31.31 | 31.39 | +1.62% | 1,544 |
| Jul 20, 2026 | 30.43 | 30.96 | 30.34 | 30.89 | +2.28% | 5,217 |
| Jul 17, 2026 | 30.24 | 30.24 | 30.20 | 30.20 | -0.93% | 473 |
| Jul 16, 2026 | 30.59 | 30.69 | 30.39 | 30.48 | -1.90% | 1,811 |
| Jul 15, 2026 | 31.14 | 31.27 | 31.03 | 31.07 | +1.50% | 1,340 |
| Jul 14, 2026 | 30.36 | 30.67 | 30.36 | 30.61 | +4.98% | 1,768 |
| Jul 13, 2026 | 29.13 | 29.31 | 29.03 | 29.16 | -2.05% | 1,664 |
| Jul 10, 2026 | 29.89 | 29.89 | 29.62 | 29.77 | +1.92% | 708 |
| Jul 9, 2026 | 28.96 | 29.38 | 28.96 | 29.21 | +1.11% | 12,323 |
| Jul 8, 2026 | 28.53 | 28.89 | 28.53 | 28.89 | -2.86% | 479 |
| Jul 7, 2026 | 29.39 | 29.88 | 29.39 | 29.74 | +0.08% | 1,576 |
| Jul 6, 2026 | 28.77 | 29.72 | 28.77 | 29.72 | +4.50% | 479 |
| Jul 2, 2026 | 28.24 | 28.51 | 28.24 | 28.44 | +3.98% | 5,023 |
| Jul 1, 2026 | 26.98 | 27.37 | 26.98 | 27.35 | +2.23% | 758 |
| Jun 30, 2026 | 26.53 | 26.75 | 26.53 | 26.75 | -2.84% | 626 |
| Jun 29, 2026 | 26.89 | 27.53 | 26.89 | 27.53 | +1.97% | 833 |
| Jun 26, 2026 | 26.96 | 27.11 | 26.77 | 27.00 | +1.06% | 1,752 |
| Jun 25, 2026 | 26.61 | 26.84 | 26.61 | 26.72 | -1.16% | 774 |
| Jun 24, 2026 | 27.88 | 27.90 | 27.03 | 27.03 | -4.51% | 1,152 |
| Jun 23, 2026 | 28.07 | 28.37 | 28.07 | 28.31 | -3.75% | 1,434 |
| Jun 22, 2026 | 30.01 | 30.01 | 29.37 | 29.41 | +1.96% | 930 |
| Jun 18, 2026 | 29.35 | 29.35 | 28.52 | 28.84 | -1.74% | 9,947 |
| Jun 17, 2026 | 29.79 | 29.80 | 29.33 | 29.36 | -2.82% | 735 |
| Jun 16, 2026 | 30.37 | 30.37 | 30.04 | 30.21 | -1.54% | 1,185 |
| Jun 15, 2026 | 30.67 | 31.07 | 30.54 | 30.68 | +7.06% | 5,249 |
| Jun 12, 2026 | 28.63 | 28.87 | 28.63 | 28.66 | -0.46% | 9,176 |
| Jun 11, 2026 | 28.39 | 28.87 | 28.04 | 28.79 | +2.86% | 2,990 |
| Jun 10, 2026 | 27.98 | 28.15 | 27.98 | 27.99 | -0.94% | 1,268 |
| Jun 9, 2026 | 28.51 | 28.51 | 27.59 | 28.25 | -1.76% | 9,858 |
| Jun 8, 2026 | 28.82 | 29.03 | 28.76 | 28.76 | +5.97% | 11,337 |
| Jun 5, 2026 | 27.55 | 27.61 | 26.75 | 27.14 | -8.09% | 6,774 |
| Jun 4, 2026 | 29.33 | 29.67 | 29.33 | 29.53 | -2.12% | 6,352 |
| Jun 3, 2026 | 31.02 | 31.02 | 30.17 | 30.17 | -4.17% | 2,957 |
| Jun 2, 2026 | 31.89 | 31.89 | 31.39 | 31.48 | -5.45% | 2,623 |
| Jun 1, 2026 | 33.15 | 33.30 | 32.90 | 33.30 | -1.88% | 1,816 |
| May 29, 2026 | 33.49 | 34.30 | 33.49 | 33.94 | +0.12% | 1,371 |
| May 28, 2026 | 33.42 | 33.90 | 33.41 | 33.90 | -1.92% | 2,747 |
| May 27, 2026 | 34.55 | 34.75 | 34.55 | 34.56 | -1.05% | 1,298 |
| May 26, 2026 | 35.55 | 35.68 | 34.86 | 34.93 | +0.11% | 4,768 |
| May 22, 2026 | 35.73 | 35.73 | 34.89 | 34.89 | -3.03% | 1,544 |
| May 21, 2026 | 35.70 | 35.98 | 35.70 | 35.98 | +0.08% | 1,126 |
| May 20, 2026 | 35.91 | 35.95 | 35.81 | 35.95 | +1.23% | 810 |
| May 19, 2026 | 35.63 | 35.63 | 35.52 | 35.52 | -0.26% | 707 |
| May 18, 2026 | 35.83 | 35.83 | 35.28 | 35.61 | -3.79% | 2,605 |
| May 15, 2026 | 36.96 | 37.04 | 36.96 | 37.01 | -3.17% | 2,970 |
| May 14, 2026 | 37.48 | 38.40 | 37.42 | 38.22 | +2.22% | 1,433 |
| May 13, 2026 | 37.50 | 37.53 | 37.39 | 37.39 | -1.47% | 1,246 |
| May 12, 2026 | 37.80 | 37.95 | 37.80 | 37.95 | -1.95% | 948 |
| May 11, 2026 | 38.32 | 38.77 | 37.99 | 38.70 | +1.68% | 5,729 |
| May 8, 2026 | 37.70 | 38.06 | 37.48 | 38.06 | +0.56% | 6,091 |
| May 7, 2026 | 38.27 | 38.27 | 37.64 | 37.85 | -1.97% | 3,409 |
| May 6, 2026 | 39.01 | 39.01 | 38.53 | 38.61 | -0.82% | 2,719 |
| May 5, 2026 | 39.00 | 39.00 | 38.76 | 38.93 | +1.35% | 971 |
| May 4, 2026 | 38.05 | 38.76 | 37.86 | 38.41 | +2.09% | 5,738 |
| May 1, 2026 | 37.68 | 37.79 | 37.55 | 37.63 | +2.34% | 2,996 |
| Apr 30, 2026 | 36.71 | 36.77 | 36.65 | 36.77 | +1.36% | 1,087 |
| Apr 29, 2026 | 37.22 | 37.26 | 36.27 | 36.27 | -2.26% | 1,567 |
| Apr 28, 2026 | 36.74 | 37.11 | 36.50 | 37.11 | +0.04% | 8,995 |
| Apr 27, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | -1.31% | 399 |
| Apr 24, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | -0.10% | 642 |
| Apr 23, 2026 | 37.57 | 37.73 | 37.29 | 37.63 | -2.49% | 2,962 |
| Apr 22, 2026 | 38.64 | 38.64 | 38.59 | 38.59 | +4.83% | 357 |
| Apr 21, 2026 | 37.10 | 37.10 | 36.81 | 36.81 | -1.66% | 519 |
| Apr 20, 2026 | 37.11 | 37.47 | 36.64 | 37.43 | -2.85% | 10,469 |
| Apr 17, 2026 | 38.09 | 38.86 | 38.09 | 38.53 | +2.89% | 4,750 |
| Apr 16, 2026 | 36.83 | 37.45 | 36.82 | 37.45 | -0.16% | 13,604 |
| Apr 15, 2026 | 36.97 | 37.51 | 36.87 | 37.51 | +1.90% | 825 |
| Apr 14, 2026 | 37.80 | 37.80 | 36.77 | 36.81 | +1.64% | 2,670 |
| Apr 13, 2026 | 35.33 | 36.21 | 35.25 | 36.21 | +0.33% | 1,617 |
| Apr 10, 2026 | 35.68 | 36.09 | 35.68 | 36.09 | +1.59% | 1,045 |
| Apr 9, 2026 | 34.69 | 35.62 | 34.69 | 35.53 | +0.85% | 3,004 |
| Apr 8, 2026 | 35.92 | 35.92 | 35.15 | 35.23 | +3.89% | 1,708 |
| Apr 7, 2026 | 33.19 | 33.91 | 33.19 | 33.91 | -1.24% | 7,343 |
| Apr 6, 2026 | 34.27 | 34.53 | 34.27 | 34.34 | +3.90% | 3,302 |
| Apr 2, 2026 | 32.45 | 33.20 | 32.45 | 33.05 | -2.61% | 836 |
| Apr 1, 2026 | 34.02 | 34.12 | 33.67 | 33.93 | +1.29% | 6,810 |
| Mar 31, 2026 | 33.01 | 33.59 | 33.00 | 33.50 | +2.75% | 2,010 |
| Mar 30, 2026 | 33.15 | 33.15 | 32.48 | 32.60 | +1.38% | 2,602 |
| Mar 27, 2026 | 32.28 | 32.28 | 32.01 | 32.16 | -3.34% | 6,278 |
| Mar 26, 2026 | 33.96 | 34.02 | 33.20 | 33.27 | -4.62% | 12,467 |
| Mar 25, 2026 | 35.15 | 35.16 | 34.82 | 34.88 | +2.48% | 1,524 |
| Mar 24, 2026 | 34.32 | 34.32 | 34.04 | 34.04 | -1.90% | 431 |
| Mar 23, 2026 | 34.86 | 35.30 | 34.66 | 34.70 | +0.72% | 2,475 |
| Mar 20, 2026 | 34.31 | 34.49 | 34.20 | 34.45 | -0.29% | 1,590 |
| Mar 19, 2026 | 34.44 | 34.55 | 33.97 | 34.55 | -1.56% | 4,208 |
| Mar 18, 2026 | 35.89 | 35.93 | 35.10 | 35.10 | -5.24% | 3,254 |
| Mar 17, 2026 | 36.86 | 37.23 | 36.85 | 37.04 | +0.28% | 2,292 |
| Mar 16, 2026 | 36.53 | 36.96 | 36.15 | 36.94 | +7.29% | 5,538 |
| Mar 13, 2026 | 35.73 | 35.80 | 34.43 | 34.43 | +1.23% | 2,299 |
| Mar 12, 2026 | 34.12 | 34.15 | 33.74 | 34.01 | -0.39% | 1,815 |
| Mar 11, 2026 | 33.92 | 34.14 | 33.77 | 34.14 | +1.34% | 1,327 |
| Mar 10, 2026 | 34.10 | 34.49 | 33.61 | 33.69 | +0.93% | 3,108 |
| Mar 9, 2026 | 33.39 | 33.44 | 33.11 | 33.38 | +1.99% | 3,018 |
| Mar 6, 2026 | 32.95 | 32.95 | 32.60 | 32.73 | -4.83% | 3,477 |
| Mar 5, 2026 | 35.03 | 35.09 | 34.09 | 34.39 | -3.23% | 4,730 |
| Mar 4, 2026 | 34.54 | 35.88 | 34.42 | 35.54 | +8.51% | 5,428 |
| Mar 3, 2026 | 32.00 | 33.00 | 32.00 | 32.75 | -2.12% | 1,798 |
| Mar 2, 2026 | 32.00 | 33.98 | 32.00 | 33.46 | +5.31% | 4,382 |
| Feb 27, 2026 | 32.00 | 32.09 | 31.65 | 31.77 | -3.66% | 4,096 |
| Feb 26, 2026 | 33.03 | 33.19 | 32.52 | 32.98 | -2.81% | 2,445 |
| Feb 25, 2026 | 32.48 | 34.01 | 32.34 | 33.93 | +9.45% | 7,292 |
| Feb 24, 2026 | 30.48 | 31.09 | 30.48 | 31.00 | +0.14% | 3,276 |
| Feb 23, 2026 | 31.92 | 31.92 | 30.83 | 30.96 | -5.34% | 3,948 |
| Feb 20, 2026 | 32.40 | 32.74 | 32.30 | 32.71 | +1.02% | 2,745 |
| Feb 19, 2026 | 31.78 | 32.38 | 31.78 | 32.38 | +0.83% | 2,306 |
| Feb 18, 2026 | 32.54 | 33.01 | 32.11 | 32.11 | -2.28% | 3,577 |
| Feb 17, 2026 | 32.96 | 33.00 | 32.29 | 32.86 | -1.98% | 4,999 |
| Feb 13, 2026 | 33.03 | 33.80 | 33.03 | 33.52 | +5.79% | 3,489 |
| Feb 12, 2026 | 32.91 | 32.98 | 31.50 | 31.69 | -2.67% | 6,375 |
| Feb 11, 2026 | 33.00 | 33.04 | 31.65 | 32.56 | -2.14% | 6,675 |
| Feb 10, 2026 | 33.46 | 33.79 | 32.90 | 33.27 | -4.07% | 7,068 |
| Feb 9, 2026 | 33.38 | 34.68 | 33.38 | 34.68 | +2.15% | 3,677 |
| Feb 6, 2026 | 32.37 | 34.19 | 32.37 | 33.95 | +10.77% | 9,400 |
| Feb 5, 2026 | 34.17 | 34.35 | 30.40 | 30.65 | -14.03% | 18,553 |
| Feb 4, 2026 | 36.46 | 36.46 | 34.85 | 35.65 | -4.86% | 17,046 |
| Feb 3, 2026 | 38.15 | 38.15 | 35.21 | 37.47 | -1.50% | 11,906 |
| Feb 2, 2026 | 38.08 | 38.91 | 38.03 | 38.04 | -10.31% | 36,996 |
| Jan 30, 2026 | 42.85 | 43.17 | 42.22 | 42.41 | -2.18% | 36,988 |
| Jan 29, 2026 | 45.30 | 45.37 | 42.97 | 43.36 | -6.45% | 16,191 |
| Jan 28, 2026 | 46.56 | 46.88 | 46.34 | 46.35 | -0.24% | 6,849 |
| Jan 27, 2026 | 45.58 | 46.57 | 45.25 | 46.46 | +3.03% | 7,772 |
| Jan 26, 2026 | 45.09 | 45.82 | 44.96 | 45.09 | -1.88% | 14,564 |
| Jan 23, 2026 | 46.03 | 46.72 | 45.52 | 45.96 | +0.11% | 6,526 |
| Jan 22, 2026 | 46.29 | 46.29 | 45.64 | 45.91 | -1.82% | 7,489 |
| Jan 21, 2026 | 46.35 | 47.08 | 45.00 | 46.76 | +0.73% | 10,981 |
| Jan 20, 2026 | 47.32 | 47.57 | 46.28 | 46.42 | -7.79% | 18,616 |
| Jan 16, 2026 | 50.73 | 50.73 | 49.74 | 50.34 | +0.22% | 4,555 |
| Jan 15, 2026 | 51.44 | 51.44 | 50.23 | 50.23 | -2.77% | 9,175 |
| Jan 14, 2026 | 50.77 | 51.87 | 50.77 | 51.66 | +4.39% | 7,164 |
| Jan 13, 2026 | 48.64 | 49.59 | 48.45 | 49.49 | +3.32% | 11,137 |
| Jan 12, 2026 | 47.39 | 48.29 | 47.36 | 47.90 | +1.21% | 4,230 |
| Jan 9, 2026 | 47.65 | 48.23 | 47.12 | 47.33 | -0.95% | 4,099 |
| Jan 8, 2026 | 47.28 | 48.12 | 47.21 | 47.78 | -0.60% | 4,177 |
| Jan 7, 2026 | 48.69 | 48.84 | 47.94 | 48.07 | -2.61% | 4,439 |
| Jan 6, 2026 | 49.95 | 50.19 | 48.56 | 49.36 | -0.85% | 4,079 |
| Jan 5, 2026 | 48.80 | 49.97 | 48.56 | 49.78 | +4.42% | 11,006 |
| Jan 2, 2026 | 46.88 | 48.20 | 46.88 | 47.67 | +3.62% | 7,477 |
| Dec 31, 2025 | 46.26 | 46.40 | 45.85 | 46.01 | +0.20% | 12,446 |
| Dec 30, 2025 | 45.98 | 46.58 | 45.92 | 45.92 | +0.81% | 17,125 |
| Dec 29, 2025 | 45.58 | 45.90 | 45.50 | 45.55 | -0.20% | 17,046 |
| Dec 26, 2025 | 46.32 | 46.44 | 45.21 | 45.64 | +0.03% | 8,319 |
| Dec 24, 2025 | 45.64 | 45.64 | 45.09 | 45.63 | -8.02% | 5,836 |
| Dec 23, 2025 | 49.26 | 49.60 | 49.09 | 49.60 | -0.49% | 5,111 |
| Dec 22, 2025 | 50.94 | 50.94 | 49.73 | 49.85 | -0.10% | 6,760 |
| Dec 19, 2025 | 49.46 | 49.90 | 49.20 | 49.90 | +5.73% | 8,171 |
| Dec 18, 2025 | 49.60 | 50.31 | 47.19 | 47.19 | -1.52% | 6,521 |
| Dec 17, 2025 | 50.35 | 50.35 | 47.72 | 47.92 | -3.19% | 3,212 |
| Dec 16, 2025 | 48.98 | 49.58 | 48.98 | 49.50 | +1.42% | 5,091 |
| Dec 15, 2025 | 51.60 | 51.60 | 48.50 | 48.81 | -4.95% | 7,096 |
| Dec 12, 2025 | 52.88 | 52.89 | 50.95 | 51.35 | -3.05% | 4,972 |
| Dec 11, 2025 | 52.42 | 52.97 | 51.96 | 52.97 | -2.65% | 3,782 |
| Dec 10, 2025 | 54.00 | 55.14 | 53.68 | 54.41 | +0.15% | 5,889 |
| Dec 9, 2025 | 51.69 | 55.21 | 51.56 | 54.33 | +4.56% | 5,502 |
| Dec 8, 2025 | 52.27 | 52.36 | 51.48 | 51.96 | +2.63% | 6,930 |
| Dec 5, 2025 | 51.69 | 52.08 | 50.25 | 50.63 | -3.63% | 5,005 |
| Dec 4, 2025 | 53.29 | 53.29 | 51.55 | 52.53 | -0.28% | 9,194 |
| Dec 3, 2025 | 52.10 | 52.77 | 51.94 | 52.68 | +3.72% | 7,116 |
| Dec 2, 2025 | 49.14 | 51.43 | 49.14 | 50.79 | +7.35% | 5,654 |
| Dec 1, 2025 | 48.16 | 48.16 | 46.68 | 47.31 | -13.92% | 9,268 |
| Nov 28, 2025 | 55.45 | 55.90 | 54.83 | 54.96 | +0.50% | 4,937 |
| Nov 26, 2025 | 53.05 | 54.94 | 52.75 | 54.69 | +3.16% | 4,117 |
| Nov 25, 2025 | 52.66 | 53.26 | 52.66 | 53.01 | -1.69% | 5,965 |
| Nov 24, 2025 | 51.85 | 53.92 | 51.85 | 53.92 | +6.94% | 4,141 |
| Nov 21, 2025 | 50.00 | 51.16 | 49.67 | 50.42 | -2.76% | 7,765 |
| Nov 20, 2025 | 54.93 | 54.93 | 51.76 | 51.86 | -3.59% | 3,545 |
| Nov 19, 2025 | 55.09 | 55.97 | 52.96 | 53.79 | -4.71% | 6,584 |
| Nov 18, 2025 | 55.46 | 57.07 | 55.15 | 56.44 | +2.48% | 3,657 |
| Nov 17, 2025 | 56.78 | 58.00 | 54.44 | 55.08 | -3.16% | 24,320 |
| Nov 14, 2025 | 57.14 | 58.88 | 56.87 | 56.88 | -2.47% | 11,675 |
| Nov 13, 2025 | 62.16 | 62.43 | 58.32 | 58.32 | -5.43% | 8,250 |
| Nov 12, 2025 | 64.00 | 64.00 | 61.10 | 61.67 | -1.02% | 6,500 |
| Nov 11, 2025 | 63.47 | 63.52 | 62.27 | 62.31 | -3.26% | 37,213 |
| Nov 10, 2025 | 63.78 | 64.50 | 63.68 | 64.41 | +2.40% | 3,516 |
| Nov 7, 2025 | 60.15 | 62.90 | 60.15 | 62.90 | +3.82% | 7,163 |
| Nov 6, 2025 | 61.09 | 61.19 | 60.27 | 60.59 | -3.58% | 11,445 |
| Nov 5, 2025 | 61.30 | 63.07 | 61.30 | 62.84 | +5.68% | 3,102 |
| Nov 4, 2025 | 62.63 | 63.60 | 59.43 | 59.46 | -8.09% | 6,222 |
| Nov 3, 2025 | 66.51 | 66.73 | 64.68 | 64.69 | -10.74% | 4,965 |
| Oct 31, 2025 | 71.93 | 72.48 | 71.93 | 72.47 | +4.32% | 2,847 |
| Oct 30, 2025 | 71.00 | 71.00 | 69.47 | 69.47 | -4.57% | 3,956 |
Daily open, high, low, close and volume for ProShares Bitcoin & Ether Equal Weight ETF (BETE). Showing 249 trading days. Unadjusted prices.