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%
BETH — ProShares Bitcoin & Ether Market Cap Weight ETF
NYSE ArcaProShares Bitcoin & Ether Market Cap Weight ETF
$46.91
+0.01(+0.01%)
- O
- 46.82
- H
- 46.91
- L
- 46.82
- V
- 483.24
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.91
Period Return-33.86%
Period High$92.84
Period Low$31.89
Avg Daily Volume4.0K
Total Trading Days365
BETH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.82 | $46.91 | $46.82 | $46.91 | +$0.01 | +0.01% | 483 | $47.09 | $46.82 $46.91 |
| Oct 1, 2026 | $46.21 | $46.90 | $46.21 | $46.90 | +$0.55 | +1.19% | 594 | $46.41 | $46.21 $46.90 |
| Sep 30, 2026 | $46.35 | $46.35 | $46.35 | $46.35 | $-0.08 | -0.18% | 232 | $46.61 | $46.35 $46.35 |
| Sep 29, 2026 | $46.87 | $46.87 | $46.34 | $46.44 | +$0.12 | +0.27% | 497 | $46.57 | $46.34 $46.87 |
| Sep 28, 2026 | $46.34 | $46.54 | $46.31 | $46.31 | $-0.34 | -0.73% | 508 | $46.43 | $46.31 $46.54 |
| Sep 25, 2026 | $46.82 | $46.82 | $46.47 | $46.65 | $-0.28 | -0.59% | 5,791 | $46.65 | $46.47 $46.82 |
| Sep 24, 2026 | $46.62 | $47.04 | $46.39 | $46.93 | +$0.00 | +0.01% | 6,622 | $46.81 | $46.39 $47.04 |
| Sep 23, 2026 | $46.80 | $46.93 | $46.71 | $46.93 | $-1.02 | -2.14% | 685 | $46.91 | $46.71 $46.93 |
| Sep 22, 2026 | $47.87 | $48.14 | $47.60 | $47.95 | $-0.21 | -0.44% | 2,552 | $47.80 | $47.60 $48.14 |
| Sep 21, 2026 | $47.92 | $48.16 | $47.91 | $48.16 | +$2.81 | +6.18% | 935 | $47.72 | $47.91 $48.16 |
| Sep 18, 2026 | $45.33 | $45.47 | $45.33 | $45.36 | +$2.76 | +6.47% | 1,081 | $45.26 | $45.33 $45.47 |
| Sep 17, 2026 | $42.60 | $42.60 | $42.60 | $42.60 | +$0.35 | +0.82% | 223 | $42.63 | $42.60 $42.60 |
| Sep 16, 2026 | $41.98 | $42.43 | $41.98 | $42.25 | $-0.04 | -0.09% | 824 | $42.13 | $41.98 $42.43 |
| Sep 15, 2026 | $42.69 | $42.70 | $42.29 | $42.29 | $-1.78 | -4.03% | 397 | $42.55 | $42.29 $42.70 |
| Sep 14, 2026 | $43.47 | $44.06 | $43.47 | $44.06 | +$0.80 | +1.85% | 1,044 | $43.79 | $43.47 $44.06 |
| Sep 11, 2026 | $43.26 | $43.26 | $43.26 | $43.26 | +$0.31 | +0.72% | 159 | $43.44 | $43.26 $43.26 |
| Sep 10, 2026 | $42.84 | $42.95 | $42.84 | $42.95 | $-0.57 | -1.30% | 1,280 | $42.86 | $42.84 $42.95 |
| Sep 9, 2026 | $43.52 | $43.52 | $43.52 | $43.52 | $-0.07 | -0.16% | 561 | $43.80 | $43.52 $43.52 |
| Sep 8, 2026 | $43.57 | $43.59 | $43.57 | $43.59 | $-0.62 | -1.40% | 555 | $43.58 | $43.57 $43.59 |
| Sep 4, 2026 | $43.61 | $44.21 | $43.61 | $44.21 | $-1.13 | -2.49% | 884 | $43.91 | $43.61 $44.21 |
| Sep 3, 2026 | $45.34 | $45.34 | $45.34 | $45.34 | +$2.50 | +5.84% | 255 | $44.83 | $45.34 $45.34 |
| Sep 2, 2026 | $42.61 | $42.84 | $42.47 | $42.84 | $-0.09 | -0.20% | 940 | $42.59 | $42.47 $42.84 |
| Sep 1, 2026 | $42.73 | $42.93 | $42.73 | $42.93 | $-1.03 | -2.34% | 495 | $42.84 | $42.73 $42.93 |
| Aug 31, 2026 | $43.41 | $43.96 | $43.41 | $43.96 | +$0.78 | +1.82% | 487 | $43.70 | $43.41 $43.96 |
| Aug 28, 2026 | $43.17 | $43.17 | $43.17 | $43.17 | $-1.38 | -3.09% | 195 | $44.10 | $43.17 $43.17 |
| Aug 27, 2026 | $44.53 | $44.55 | $44.53 | $44.55 | +$0.76 | +1.73% | 481 | $44.59 | $44.53 $44.55 |
| Aug 26, 2026 | $43.56 | $43.79 | $43.56 | $43.79 | $-0.19 | -0.43% | 798 | $43.59 | $43.56 $43.79 |
| Aug 25, 2026 | $43.94 | $44.25 | $43.74 | $43.99 | +$0.04 | +0.10% | 3,269 | $43.99 | $43.74 $44.25 |
| Aug 24, 2026 | $44.13 | $44.58 | $43.77 | $43.94 | +$0.92 | +2.13% | 6,951 | $44.46 | $43.77 $44.58 |
| Aug 21, 2026 | $43.00 | $43.29 | $42.92 | $43.03 | +$2.31 | +5.67% | 3,714 | $43.03 | $42.92 $43.29 |