UK markets open in 2 hours 16 minutes

Proshares Bitcoin & Ether Equal Weight Strategy ETF (BETE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.86-0.31 (-0.44%)
At close: 03:13PM EDT
87.33 +17.47 (+25.01%)
After hours: 06:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202470.1471.2969.7869.8669.863,000
06 May 202470.7471.0170.0070.1770.172,200
03 May 202469.5169.6069.2469.6069.602,600
02 May 202466.1967.2466.1967.1767.172,600
01 May 202465.1165.1164.3664.9264.922,600
01 May 20242.789 Dividend
30 Apr 202471.1171.2668.9268.9266.141,900
29 Apr 202474.3174.3174.3174.3171.30200
26 Apr 202475.1475.1473.8074.4471.431,000
25 Apr 202475.2075.2075.2075.2072.16200
24 Apr 202477.0777.0774.4374.4371.422,300
23 Apr 202476.3377.5076.3376.9373.824,400
22 Apr 202476.5576.8276.1076.6873.586,500
19 Apr 202474.6974.6974.0274.4371.422,600
18 Apr 202473.6074.0472.7873.3870.411,300
17 Apr 202472.3972.3969.8471.2368.354,300
16 Apr 202473.7973.7972.5072.9770.01700
15 Apr 202477.2577.2573.9673.9670.972,900
12 Apr 202482.5482.6376.6377.3674.232,200
11 Apr 202482.5083.1082.1482.9379.573,600
10 Apr 202480.5082.8480.5082.7579.413,900
09 Apr 202484.4784.9181.7882.1778.852,500
08 Apr 202485.9786.4585.2086.0482.565,000
05 Apr 202479.1779.1779.0279.0275.82700
04 Apr 202479.6981.0379.6180.2276.981,800
03 Apr 202478.8678.8678.0978.0974.931,300
02 Apr 202477.4278.3176.5977.6274.482,800
01 Apr 202484.0484.0481.1382.3278.991,400
01 Apr 20242.13 Dividend
28 Mar 202486.3886.3886.3886.3880.84300
27 Mar 202484.4984.4983.8484.0078.61500
26 Mar 202485.5086.2185.4285.4279.94900
25 Mar 202482.2587.3182.2587.3181.711,700
22 Mar 202479.1379.2279.1379.2274.14700
21 Mar 202484.7084.7081.2581.5176.282,500
20 Mar 202479.1181.1178.8881.1175.911,000
19 Mar 202478.8280.6376.9879.8174.696,100
18 Mar 202484.5084.5082.9083.0477.712,800
15 Mar 202485.7488.9385.7486.6981.132,000
14 Mar 202489.8890.4988.0888.0882.432,600
13 Mar 202492.8193.3192.4393.2987.302,800
12 Mar 202493.1693.1690.0091.7685.889,100
11 Mar 202494.1594.1592.6993.0987.123,100
08 Mar 202490.2890.4189.1490.2384.442,900
07 Mar 202487.5989.1187.2589.1183.393,800
06 Mar 202487.8688.4186.0087.9382.297,300
05 Mar 202487.8396.5679.2679.2674.1712,300
04 Mar 202483.0985.2782.4285.2779.809,700
01 Mar 202479.7080.6078.6180.6075.434,200
01 Mar 20241.807 Dividend
29 Feb 202483.0083.0180.9181.3174.417,300
28 Feb 202479.7281.8078.4878.7972.107,200
27 Feb 202476.7076.7075.8576.0469.582,100
26 Feb 202474.0374.0374.0374.0367.74700
23 Feb 202469.2969.2968.2868.8362.99900
22 Feb 202469.4670.1469.4670.1464.19600
21 Feb 202467.9268.5767.9268.1462.351,200
20 Feb 202469.3970.0569.3969.9063.961,500
16 Feb 202468.0068.0067.6367.6361.891,100
15 Feb 202468.0768.2168.0668.2162.42500
14 Feb 202467.6067.6067.4567.4861.751,400
13 Feb 202464.1064.2764.1064.2758.81800
12 Feb 202461.9065.0161.9065.0159.491,000
09 Feb 202461.3961.4161.1961.4156.201,300
08 Feb 202459.0959.2858.8159.2854.252,100
07 Feb 202457.6858.4657.6858.4653.50900
06 Feb 202456.3957.0456.3857.0452.204,000
05 Feb 202455.7055.7055.3855.3850.681,800
02 Feb 202455.9856.3455.8155.8951.141,900
01 Feb 202455.5155.9255.5155.9251.17900
01 Feb 20240.337 Dividend
31 Jan 202456.9556.9555.9255.9250.86800
30 Jan 202457.5857.7057.5857.7052.48600
29 Jan 202455.2656.6755.2656.6751.542,600
26 Jan 202455.2955.5055.2955.4450.43800
25 Jan 202452.7353.3452.7353.3448.52600
24 Jan 202453.6953.7653.1153.1148.312,700
23 Jan 202452.1152.9352.1152.6847.923,500
22 Jan 202456.1956.1954.6155.1550.161,600
19 Jan 202457.4558.0556.2958.0552.802,500
18 Jan 202459.5059.5057.1457.1451.971,000
17 Jan 202459.4859.4859.4159.4154.03600
16 Jan 202459.8460.4959.3260.4454.973,800
12 Jan 202463.0663.3560.4360.4354.964,400
11 Jan 202464.5868.2862.1962.7357.059,300
10 Jan 202459.9761.0159.3561.0155.493,400
09 Jan 202458.8959.2058.6858.6853.381,600
08 Jan 202457.9260.3657.9260.1654.721,100
05 Jan 202456.9956.9956.9956.9951.84300
04 Jan 202457.7757.7757.4857.4852.28600
03 Jan 202455.4356.1555.1555.8550.802,200
02 Jan 202459.5359.6259.2159.2153.8510,700
29 Dec 202357.9358.2756.5056.6351.512,000
28 Dec 202358.4358.4357.6757.9352.693,400
27 Dec 202357.9858.5557.9858.5553.262,200
26 Dec 202356.5756.5755.6155.8850.83800
22 Dec 202358.3958.3958.1558.2552.98500
21 Dec 202357.2057.2657.2057.2652.09100
20 Dec 202357.5457.5456.4356.5351.41600
20 Dec 20230.296 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...