MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BETE — ProShares Bitcoin & Ether Equal Weight ETF
NYSE ArcaProShares Bitcoin & Ether Equal Weight ETF
$41.35
-0.14(-0.33%)
- O
- 42.13
- H
- 42.16
- L
- 41.35
- V
- 2.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.35
Period Return-21.97%
Period High$94.32
Period Low$26.53
Avg Daily Volume4.2K
Total Trading Days365
BETE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.13 | $42.16 | $41.35 | $41.35 | $-0.14 | -0.33% | 2,049 | $41.74 | $41.35 $42.16 |
| Oct 1, 2026 | $41.23 | $41.49 | $41.21 | $41.49 | +$0.49 | +1.19% | 3,891 | $41.26 | $41.21 $41.49 |
| Sep 30, 2026 | $41.10 | $41.10 | $41.00 | $41.00 | $-0.20 | -0.48% | 900 | $41.12 | $41.00 $41.10 |
| Sep 29, 2026 | $41.19 | $41.19 | $41.19 | $41.19 | +$0.16 | +0.38% | 244 | $41.28 | $41.19 $41.19 |
| Sep 28, 2026 | $41.31 | $41.31 | $41.04 | $41.04 | $-0.29 | -0.70% | 923 | $41.19 | $41.04 $41.31 |
| Sep 25, 2026 | $41.19 | $41.36 | $41.19 | $41.33 | $-0.20 | -0.48% | 794 | $41.30 | $41.19 $41.36 |
| Sep 24, 2026 | $41.27 | $41.59 | $41.27 | $41.53 | +$0.09 | +0.21% | 1,052 | $41.41 | $41.27 $41.59 |
| Sep 23, 2026 | $41.35 | $41.44 | $41.35 | $41.44 | $-0.98 | -2.30% | 365 | $41.41 | $41.35 $41.44 |
| Sep 22, 2026 | $42.30 | $42.41 | $42.28 | $42.41 | $-0.20 | -0.47% | 2,459 | $42.31 | $42.28 $42.41 |
| Sep 21, 2026 | $41.88 | $42.61 | $41.88 | $42.61 | +$2.25 | +5.58% | 4,170 | $42.24 | $41.88 $42.61 |
| Sep 18, 2026 | $39.25 | $40.36 | $39.25 | $40.36 | +$2.64 | +6.99% | 700 | $39.86 | $39.25 $40.36 |
| Sep 17, 2026 | $37.76 | $37.84 | $37.72 | $37.72 | +$0.43 | +1.15% | 493 | $37.77 | $37.72 $37.84 |
| Sep 16, 2026 | $37.10 | $37.29 | $36.97 | $37.29 | $-0.05 | -0.14% | 1,179 | $37.02 | $36.97 $37.29 |
| Sep 15, 2026 | $37.49 | $37.58 | $37.14 | $37.35 | $-1.73 | -4.44% | 2,004 | $37.46 | $37.14 $37.58 |
| Sep 14, 2026 | $38.60 | $39.08 | $38.60 | $39.08 | +$0.46 | +1.18% | 713 | $38.73 | $38.60 $39.08 |
| Sep 11, 2026 | $39.42 | $39.42 | $38.63 | $38.63 | +$0.61 | +1.61% | 756 | $39.34 | $38.63 $39.42 |
| Sep 10, 2026 | $37.80 | $38.15 | $37.72 | $38.01 | $-0.30 | -0.78% | 870 | $37.85 | $37.72 $38.15 |
| Sep 9, 2026 | $39.01 | $39.01 | $38.31 | $38.31 | $-0.16 | -0.41% | 928 | $38.62 | $38.31 $39.01 |
| Sep 8, 2026 | $38.47 | $38.47 | $38.47 | $38.47 | $-0.25 | -0.65% | 210 | $38.36 | $38.47 $38.47 |
| Sep 4, 2026 | $38.43 | $38.81 | $38.43 | $38.72 | $-0.97 | -2.45% | 2,741 | $38.59 | $38.43 $38.81 |
| Sep 3, 2026 | $38.26 | $39.69 | $38.26 | $39.69 | +$2.14 | +5.69% | 4,312 | $39.27 | $38.26 $39.69 |
| Sep 2, 2026 | $37.35 | $37.55 | $37.35 | $37.55 | $-0.20 | -0.53% | 1,253 | $37.46 | $37.35 $37.55 |
| Sep 1, 2026 | $37.90 | $37.97 | $37.69 | $37.75 | $-0.96 | -2.47% | 1,137 | $37.90 | $37.69 $37.97 |
| Aug 31, 2026 | $38.29 | $38.73 | $38.29 | $38.71 | +$0.69 | +1.81% | 800 | $38.45 | $38.29 $38.73 |
| Aug 28, 2026 | $38.89 | $38.89 | $37.80 | $38.02 | $-1.16 | -2.97% | 1,067 | $38.36 | $37.80 $38.89 |
| Aug 27, 2026 | $38.69 | $39.52 | $38.69 | $39.19 | +$0.59 | +1.52% | 1,728 | $39.08 | $38.69 $39.52 |
| Aug 26, 2026 | $38.35 | $38.67 | $38.27 | $38.60 | $-0.05 | -0.12% | 568 | $38.40 | $38.27 $38.67 |
| Aug 25, 2026 | $38.90 | $38.95 | $38.56 | $38.65 | $-0.03 | -0.08% | 3,082 | $38.74 | $38.56 $38.95 |
| Aug 24, 2026 | $38.79 | $39.40 | $38.68 | $38.68 | +$0.92 | +2.43% | 4,316 | $39.09 | $38.68 $39.40 |
| Aug 21, 2026 | $37.67 | $37.97 | $37.43 | $37.76 | +$1.68 | +4.66% | 3,832 | $37.75 | $37.43 $37.97 |