Proshares Bitcoin & Ether Equal Weight ETF

BETE
🏛️ usa →
76.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 81.81 81.81 79.78 79.78 0.0M
2024-12-30 79.00 81.28 79.00 80.92 0.0M
2024-12-27 81.52 81.52 80.03 80.22 0.0M
2024-12-26 80.73 81.31 80.51 80.73 0.0M
2024-12-24 82.93 84.31 82.93 84.31 0.0M
2024-12-23 79.85 80.64 77.98 80.64 0.0M
2024-12-20 80.67 84.10 80.64 82.93 0.0M
2024-12-19 87.41 87.41 82.18 82.18 0.0M
2024-12-18 91.09 91.92 87.58 87.58 0.0M
2024-12-17 95.24 95.24 92.98 93.70 0.0M
2024-12-16 93.77 95.56 93.54 94.79 0.0M
2024-12-13 91.69 91.69 90.63 91.24 0.0M
2024-12-12 91.87 92.56 90.04 90.04 0.0M
2024-12-11 87.73 90.20 87.73 90.20 0.0M
2024-12-10 87.53 87.53 84.04 85.70 0.0M
2024-12-09 90.04 90.47 86.77 86.77 0.0M
2024-12-06 91.20 93.84 91.20 93.28 0.0M
2024-12-05 92.79 93.09 89.26 89.26 0.0M
2024-12-04 86.99 90.17 86.99 90.17 0.0M
2024-12-03 83.21 85.25 83.21 85.25 0.0M
2024-12-02 85.70 87.03 85.05 85.38 0.0M
2024-11-29 86.34 86.70 86.01 86.01 0.0M
2024-11-27 84.30 86.39 84.30 86.02 0.0M
2024-11-26 80.50 81.81 80.10 80.27 0.0M
2024-11-25 85.21 85.21 83.13 83.93 0.0M
2024-11-22 83.20 83.99 83.20 83.78 0.0M
2024-11-21 83.81 84.63 81.73 84.04 0.0M
2024-11-20 80.15 80.15 78.83 79.09 0.0M
2024-11-19 78.33 79.57 78.33 78.55 0.0M
2024-11-18 77.63 78.91 77.55 78.64 0.0M
2024-11-15 75.61 77.89 75.61 77.89 0.0M
2024-11-14 76.89 77.54 76.30 76.31 0.0M
2024-11-13 79.58 80.91 78.05 78.08 0.0M
2024-11-12 77.75 79.59 77.15 79.59 0.0M
2024-11-11 74.98 79.20 74.95 79.16 0.0M
2024-11-08 69.36 69.40 69.36 69.40 0.0M
2024-11-07 67.89 68.96 67.81 68.96 0.0M
2024-11-06 65.16 66.43 64.37 66.43 0.0M
2024-11-05 60.16 60.16 59.97 59.97 0.0M
2024-11-04 59.55 59.55 58.89 58.89 0.0M
2024-11-01 62.53 62.53 60.88 60.88 0.0M
2024-10-31 61.80 62.00 61.35 61.35 0.0M
2024-10-30 64.00 64.42 63.96 63.96 0.0M
2024-10-29 63.34 64.80 63.34 63.98 0.0M
2024-10-28 60.95 61.58 60.81 61.58 0.0M
2024-10-25 61.04 61.26 59.00 59.38 0.0M
2024-10-24 60.40 60.80 60.40 60.80 0.0M
2024-10-23 60.50 60.50 59.23 59.61 0.0M
2024-10-22 61.28 61.53 61.28 61.53 0.0M
2024-10-21 62.35 62.36 61.71 62.26 0.0M
2024-10-18 61.96 62.48 61.68 62.38 0.0M
2024-10-17 61.29 61.29 60.84 60.84 0.0M
2024-10-16 61.72 61.95 61.45 61.61 0.0M
2024-10-15 60.47 60.96 60.43 60.96 0.0M
2024-10-14 59.41 60.87 59.41 60.87 0.0M
2024-10-11 56.33 57.56 56.30 57.56 0.0M
2024-10-10 55.77 55.77 54.55 54.89 0.0M
2024-10-09 57.00 57.00 56.12 56.12 0.0M
2024-10-08 56.60 56.98 56.60 56.98 0.0M
2024-10-07 57.85 58.11 57.56 57.56 0.0M
2024-10-04 56.61 56.94 56.61 56.94 0.0M
2024-10-03 55.00 55.38 55.00 55.38 0.0M
2024-10-02 56.62 56.62 55.28 55.28 0.0M
2024-10-01 58.13 58.13 57.39 57.39 0.0M
2024-09-30 60.11 60.11 59.49 59.49 0.0M
2024-09-27 61.27 62.10 61.20 61.82 0.0M
2024-09-26 60.80 60.99 60.48 60.87 0.0M
2024-09-25 59.23 59.52 59.23 59.26 0.0M
2024-09-24 59.51 60.69 59.33 60.69 0.0M
2024-09-23 60.65 60.65 60.01 60.45 0.0M
2024-09-20 59.05 59.05 58.66 58.78 0.0M
2024-09-19 57.53 58.53 57.53 58.03 0.0M
2024-09-18 54.32 55.22 54.32 54.84 0.0M
2024-09-17 54.38 56.03 54.38 55.23 0.0M
2024-09-16 53.85 53.85 53.37 53.43 0.0M
2024-09-13 55.00 55.95 55.00 55.87 0.0M
2024-09-12 54.57 54.57 54.57 54.57 0.0M
2024-09-11 53.42 54.05 53.42 54.05 0.0M
2024-09-10 53.77 54.65 53.75 54.65 0.0M
2024-09-09 52.68 53.91 52.48 53.91 0.0M
2024-09-06 53.50 53.50 50.62 50.69 0.0M
2024-09-05 53.98 53.98 53.44 53.44 0.0M
2024-09-04 54.19 55.45 54.19 55.45 0.0M
2024-09-03 55.22 55.37 55.22 55.37 0.0M
2024-08-30 57.20 57.20 56.44 56.44 0.0M
2024-08-29 56.76 56.92 56.76 56.92 0.0M
2024-08-28 57.34 57.34 56.55 56.76 0.0M
2024-08-27 58.82 58.99 58.69 58.89 0.0M
2024-08-26 61.93 61.93 60.65 60.65 0.0M
2024-08-23 59.95 61.59 58.96 61.59 0.0M
2024-08-22 59.24 59.24 58.25 58.32 0.0M
2024-08-21 58.14 59.52 57.85 59.52 0.0M
2024-08-20 57.29 57.97 57.29 57.97 0.0M
2024-08-19 57.56 57.82 57.45 57.82 0.0M
2024-08-16 57.68 58.33 57.48 58.33 0.0M
2024-08-15 56.00 56.10 56.00 56.10 0.0M
2024-08-14 58.35 58.35 58.35 58.35 0.0M
2024-08-13 58.65 59.82 58.49 59.82 0.0M
2024-08-12 58.38 58.38 58.12 58.25 0.0M
2024-08-09 58.50 58.55 58.15 58.55 0.0M
2024-08-08 55.65 58.05 55.12 57.74 0.0M
2024-08-07 55.00 55.00 52.95 52.95 0.0M
2024-08-06 54.31 55.77 54.31 55.52 0.0M
2024-08-05 51.64 54.92 51.64 52.65 0.0M
2024-08-02 66.30 66.30 63.83 63.83 0.0M
2024-08-01 66.59 66.59 64.87 65.45 0.0M
2024-07-31 70.54 70.54 68.84 68.84 0.0M
2024-07-30 70.60 70.60 69.29 69.29 0.0M
2024-07-29 72.36 72.36 70.46 70.46 0.0M
2024-07-26 70.48 70.66 69.94 70.66 0.0M
2024-07-25 67.67 67.94 67.25 67.25 0.0M
2024-07-24 71.79 71.79 70.32 70.32 0.0M
2024-07-23 72.08 72.49 70.69 71.23 0.0M
2024-07-22 72.02 73.16 71.87 73.16 0.0M
2024-07-19 70.58 73.02 70.58 73.02 0.0M
2024-07-18 71.26 71.26 69.58 69.67 0.0M
2024-07-17 70.87 70.87 70.41 70.41 0.0M
2024-07-16 70.61 71.39 70.61 71.19 0.0M
2024-07-15 68.27 70.07 68.27 69.61 0.0M
2024-07-12 63.28 64.20 63.28 63.53 0.0M
2024-07-11 63.73 63.73 63.03 63.19 0.0M
2024-07-10 63.80 63.80 63.06 63.20 0.0M
2024-07-09 62.79 63.10 62.67 63.10 0.0M
2024-07-08 62.46 62.59 60.50 61.73 0.0M
2024-07-05 61.20 61.80 60.74 61.49 0.0M
2024-07-03 66.90 66.90 66.48 66.90 0.0M
2024-07-02 68.68 69.22 68.68 68.75 0.0M
2024-07-01 69.44 70.36 69.44 70.06 0.0M
2024-06-28 70.00 70.00 69.04 69.04 0.0M
2024-06-27 70.80 70.80 70.73 70.73 0.0M
2024-06-26 69.60 70.06 69.60 70.06 0.0M
2024-06-25 70.50 70.81 69.98 70.81 0.0M
2024-06-24 69.29 69.36 67.82 67.82 0.0M
2024-06-21 71.96 73.24 71.96 73.24 0.0M
2024-06-20 73.96 74.17 73.48 73.71 0.0M
2024-06-18 72.75 72.75 71.97 71.97 0.0M
2024-06-17 74.00 74.93 73.81 74.93 0.0M
2024-06-14 74.93 74.95 72.70 72.70 0.0M
2024-06-13 75.44 75.44 74.04 74.21 0.0M
2024-06-12 77.85 77.88 75.13 75.13 0.0M
2024-06-11 75.66 75.66 74.64 74.95 0.0M
2024-06-10 78.37 78.62 77.77 77.92 0.0M
2024-06-07 80.54 80.54 78.00 78.00 0.0M
2024-06-06 80.55 80.55 79.86 79.86 0.0M
2024-06-05 80.32 81.35 80.32 81.35 0.0M
2024-06-04 80.49 80.49 79.89 79.89 0.0M
2024-06-03 79.06 79.06 78.86 78.86 0.0M
2024-05-31 80.00 80.32 80.00 80.32 0.0M
2024-05-30 81.23 81.79 80.64 80.64 0.0M
2024-05-29 80.56 80.56 79.75 79.78 0.0M
2024-05-28 82.29 82.29 80.40 81.53 0.0M
2024-05-24 79.88 80.92 79.88 80.92 0.0M
2024-05-23 80.99 81.00 80.29 80.29 0.0M
2024-05-22 82.30 82.30 80.51 81.34 0.0M
2024-05-21 82.71 82.71 80.86 80.86 0.0M
2024-05-20 72.61 78.29 72.27 78.29 0.0M
2024-05-17 72.00 72.90 72.00 72.60 0.0M
2024-05-16 70.87 70.87 69.97 69.97 0.0M
2024-05-15 69.89 71.37 69.73 71.37 0.0M
2024-05-14 67.17 67.25 67.17 67.23 0.0M
2024-05-13 68.97 68.97 68.90 68.90 0.0M
2024-05-10 66.81 66.81 66.81 66.81 0.0M
2024-05-09 68.01 69.34 68.00 69.21 0.0M
2024-05-08 68.65 69.23 68.65 68.79 0.0M
2024-05-07 70.14 71.29 69.78 69.86 0.0M
2024-05-06 70.74 71.02 70.00 70.17 0.0M
2024-05-03 69.51 69.60 69.24 69.60 0.0M
2024-05-02 66.19 67.24 66.19 67.17 0.0M
2024-05-01 65.11 65.11 64.36 64.92 0.0M
2024-04-30 71.11 71.26 68.92 68.92 0.0M
2024-04-29 74.31 74.31 74.31 74.31 0.0M
2024-04-26 75.14 75.14 73.80 74.44 0.0M
2024-04-25 75.20 75.20 75.20 75.20 0.0M
2024-04-24 77.07 77.07 74.43 74.44 0.0M
2024-04-23 76.33 77.50 76.33 76.93 0.0M
2024-04-22 76.55 76.82 76.10 76.68 0.0M
2024-04-19 74.69 74.69 74.02 74.43 0.0M
2024-04-18 73.60 74.04 72.78 73.38 0.0M
2024-04-17 72.39 72.39 69.84 71.23 0.0M
2024-04-16 73.79 73.79 72.50 72.97 0.0M
2024-04-15 77.25 77.25 73.96 73.96 0.0M
2024-04-12 82.54 82.63 76.63 77.36 0.0M
2024-04-11 82.50 83.10 82.14 82.93 0.0M
2024-04-10 80.50 82.84 80.50 82.75 0.0M
2024-04-09 84.47 84.91 81.78 82.17 0.0M
2024-04-08 85.97 86.45 85.20 86.04 0.0M
2024-04-05 79.17 79.17 79.02 79.02 0.0M
2024-04-04 79.69 81.03 79.61 80.22 0.0M
2024-04-03 78.86 78.86 78.09 78.09 0.0M
2024-04-02 77.42 78.31 76.59 77.62 0.0M
2024-04-01 84.04 84.04 81.13 82.32 0.0M
2024-03-28 86.38 86.38 86.38 86.38 0.0M
2024-03-27 84.49 84.49 83.84 84.00 0.0M
2024-03-26 85.50 86.22 85.42 85.42 0.0M
2024-03-25 82.25 87.30 82.25 87.30 0.0M
2024-03-22 79.13 79.22 79.13 79.22 0.0M
2024-03-21 84.70 84.70 81.25 81.51 0.0M
2024-03-20 79.11 81.11 78.88 81.11 0.0M
2024-03-19 78.82 80.63 76.98 79.81 0.0M
2024-03-18 84.50 84.50 82.90 83.04 0.0M
2024-03-15 85.74 88.94 85.74 86.69 0.0M
2024-03-14 89.88 90.49 88.08 88.08 0.0M
2024-03-13 92.81 93.31 92.43 93.29 0.0M
2024-03-12 93.16 93.16 90.00 91.76 0.0M
2024-03-11 94.15 94.15 92.69 93.09 0.0M
2024-03-08 90.28 90.41 89.14 90.23 0.0M
2024-03-07 87.59 89.11 87.25 89.11 0.0M
2024-03-06 87.86 88.41 86.00 87.93 0.0M
2024-03-05 87.83 96.56 79.26 79.26 0.0M
2024-03-04 83.09 85.27 82.42 85.27 0.0M
2024-03-01 79.70 80.60 78.61 80.60 0.0M
2024-02-29 83.00 83.01 80.91 81.31 0.0M
2024-02-28 79.72 81.80 78.48 78.79 0.0M
2024-02-27 76.70 76.70 75.85 76.03 0.0M
2024-02-26 74.03 74.03 74.03 74.03 0.0M
2024-02-23 69.29 69.29 68.28 68.83 0.0M
2024-02-22 69.46 70.14 69.46 70.14 0.0M
2024-02-21 67.92 68.58 67.92 68.14 0.0M
2024-02-20 69.39 70.05 69.39 69.90 0.0M
2024-02-16 68.00 68.00 67.63 67.63 0.0M
2024-02-15 68.07 68.21 68.06 68.21 0.0M
2024-02-14 67.60 67.60 67.45 67.48 0.0M
2024-02-13 64.10 64.27 64.10 64.27 0.0M
2024-02-12 61.90 65.02 61.90 65.02 0.0M
2024-02-09 61.39 61.41 61.20 61.41 0.0M
2024-02-08 59.09 59.28 58.81 59.28 0.0M
2024-02-07 57.68 58.46 57.68 58.46 0.0M
2024-02-06 56.39 57.04 56.38 57.04 0.0M
2024-02-05 55.70 55.70 55.38 55.38 0.0M
2024-02-02 55.98 56.34 55.81 55.89 0.0M
2024-02-01 55.50 55.92 55.50 55.92 0.0M
2024-01-31 56.95 56.95 55.92 55.92 0.0M
2024-01-30 57.58 57.70 57.58 57.70 0.0M
2024-01-29 55.26 56.67 55.26 56.67 0.0M
2024-01-26 55.29 55.50 55.29 55.44 0.0M
2024-01-25 52.73 53.34 52.73 53.34 0.0M
2024-01-24 53.69 53.76 53.11 53.11 0.0M
2024-01-23 52.11 52.93 52.11 52.68 0.0M
2024-01-22 56.19 56.19 54.61 55.15 0.0M
2024-01-19 57.45 58.05 56.29 58.05 0.0M
2024-01-18 59.50 59.50 57.14 57.14 0.0M
2024-01-17 59.48 59.48 59.41 59.41 0.0M
2024-01-16 59.84 60.49 59.32 60.44 0.0M
2024-01-12 63.06 63.35 60.43 60.43 0.0M
2024-01-11 64.58 68.28 62.19 62.73 0.0M
2024-01-10 59.97 61.01 59.35 61.01 0.0M
2024-01-09 58.89 59.20 58.68 58.68 0.0M
2024-01-08 57.92 60.36 57.92 60.16 0.0M
2024-01-05 56.99 56.99 56.99 56.99 0.0M
2024-01-04 57.77 57.77 57.48 57.48 0.0M
2024-01-03 55.43 56.15 55.15 55.85 0.0M
2024-01-02 59.53 59.62 59.21 59.21 0.0M