ProShares - Bitcoin & Eth... (BETH)
AMEX: BETH
· Real-Time Price · USD
87.29
-0.44 (-0.50%)
At close: Aug 18, 2025, 3:58 PM
87.25
-0.05%
After-hours: Aug 18, 2025, 04:41 PM EDT
BETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 89.69 | 89.69 | 87.73 | 87.73 | 87.73 | -1.53% | 4,000 |
| Aug 14, 2025 | 89.13 | 89.48 | 88.90 | 89.09 | 89.09 | -4.04% | 4,309 |
| Aug 13, 2025 | 91.47 | 92.84 | 91.00 | 92.84 | 92.84 | 3.17% | 3,500 |
| Aug 12, 2025 | 88.67 | 90.11 | 88.67 | 89.99 | 89.99 | 1.70% | 3,563 |
| Aug 11, 2025 | 88.96 | 89.95 | 88.42 | 88.49 | 88.49 | 2.57% | 11,014 |
| Aug 8, 2025 | 85.90 | 86.32 | 85.67 | 86.27 | 86.27 | 0.12% | 2,000 |
| Aug 7, 2025 | 85.49 | 86.17 | 85.01 | 86.17 | 86.17 | 2.53% | 5,300 |
| Aug 6, 2025 | 82.67 | 84.30 | 82.67 | 84.04 | 84.04 | 1.77% | 3,000 |
| Aug 5, 2025 | 83.38 | 83.38 | 82.36 | 82.58 | 82.58 | -1.39% | 2,437 |
| Aug 4, 2025 | 82.94 | 84.11 | 82.94 | 83.74 | 83.74 | 2.06% | 3,400 |
| Aug 1, 2025 | 84.25 | 84.55 | 82.05 | 82.05 | 82.05 | -8.26% | 8,611 |
| Jul 31, 2025 | 91.09 | 91.09 | 89.44 | 89.44 | 85.25 | -0.31% | 2,528 |
| Jul 30, 2025 | 90.22 | 91.06 | 89.00 | 89.72 | 85.52 | -0.44% | 3,900 |
| Jul 29, 2025 | 91.66 | 91.66 | 90.02 | 90.12 | 85.90 | -0.53% | 2,218 |
| Jul 28, 2025 | 91.25 | 91.55 | 90.24 | 90.60 | 86.35 | 1.44% | 3,500 |
| Jul 25, 2025 | 89.87 | 89.87 | 88.36 | 89.31 | 85.12 | -2.09% | 6,442 |
| Jul 24, 2025 | 90.31 | 91.42 | 90.31 | 91.22 | 86.94 | 1.07% | 5,393 |
| Jul 23, 2025 | 90.47 | 90.47 | 89.79 | 90.25 | 86.02 | -0.95% | 2,400 |
| Jul 22, 2025 | 90.72 | 91.52 | 90.72 | 91.12 | 86.85 | 1.48% | 1,700 |
| Jul 21, 2025 | 90.87 | 91.51 | 89.79 | 89.79 | 85.58 | 0.35% | 6,034 |