ProShares - Bitcoin & Eth... (BETH)
AMEX: BETH
· Real-Time Price · USD
79.86
-0.80 (-0.99%)
At close: Sep 09, 2025, 1:24 PM
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 80.82 | 80.82 | 80.66 | 80.66 | 80.66 | 0.36% | 1,380 |
| Sep 5, 2025 | 81.54 | 82.07 | 79.66 | 80.37 | 80.37 | 1.43% | 4,800 |
| Sep 4, 2025 | 80.88 | 80.88 | 79.24 | 79.24 | 79.24 | -2.69% | 3,600 |
| Sep 3, 2025 | 80.68 | 81.64 | 80.68 | 81.43 | 81.43 | 1.99% | 1,647 |
| Sep 2, 2025 | 79.29 | 80.62 | 79.24 | 79.84 | 79.84 | -2.67% | 6,929 |
| Aug 29, 2025 | 83.76 | 83.76 | 81.78 | 82.03 | 78.66 | -3.23% | 6,642 |
| Aug 28, 2025 | 85.95 | 86.03 | 84.77 | 84.77 | 81.29 | -0.61% | 4,700 |
| Aug 27, 2025 | 85.06 | 85.29 | 85.06 | 85.29 | 81.78 | 0.54% | 2,500 |
| Aug 26, 2025 | 83.63 | 84.83 | 83.63 | 84.83 | 81.34 | 0.98% | 5,140 |
| Aug 25, 2025 | 85.20 | 85.86 | 84.01 | 84.01 | 80.56 | -5.77% | 10,533 |
| Aug 22, 2025 | 84.92 | 89.52 | 84.15 | 89.15 | 85.48 | 6.00% | 6,750 |
| Aug 21, 2025 | 84.82 | 85.30 | 84.00 | 84.10 | 80.64 | -2.07% | 4,305 |
| Aug 20, 2025 | 84.61 | 85.89 | 84.27 | 85.88 | 82.35 | 1.73% | 1,400 |
| Aug 19, 2025 | 86.57 | 86.57 | 84.16 | 84.42 | 80.95 | -3.23% | 5,600 |
| Aug 18, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 83.65 | -0.56% | 909 |
| Aug 15, 2025 | 89.69 | 89.69 | 87.73 | 87.73 | 84.12 | -1.53% | 4,000 |
| Aug 14, 2025 | 89.13 | 89.48 | 88.90 | 89.09 | 85.43 | -4.04% | 4,309 |
| Aug 13, 2025 | 91.47 | 92.84 | 91.00 | 92.84 | 89.02 | 3.17% | 3,500 |
| Aug 12, 2025 | 88.67 | 90.11 | 88.67 | 89.99 | 86.29 | 1.70% | 3,563 |
| Aug 11, 2025 | 88.96 | 89.95 | 88.42 | 88.49 | 84.85 | 2.57% | 11,014 |