BETH Historical Prices
NYSEARCA: BETHProSharesDigital AssetsETFUSD
45.09+0.259 (+0.58%)
At close: Oct 9, 3:26 PM ET · Delayed 15 min
BETH price history
The price history for ProShares Bitcoin & Ether Market Cap Weight (BETH) on this page begins on October 2, 2023, when the stock closed at $40.77; it most recently closed at $45.09 on October 5, 2026. The highest price in this record is $101.33, reached on December 16, 2024; the latest close is 55.5% below that peak. Over roughly 3 years the share price changed +10.6%, a 3.4% compound annual price return (excluding dividends).
In the last 12 months alone, BETH has lost 43.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BETH returns
1 week
-3.25%
1 month
+3.62%
3 months
+27.74%
6 months
+8.74%
Year to date
-11.68%
1 year
-43.53%
3 years
+16.63%
BETH price return, excluding dividends.
BETH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.09 | -14.25% |
| 2025 | 52.59 | -42.21% |
| 2024 | 91.00 | +56.40% |
| 2023* | 58.18 | +42.72% |
BETH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.51 | 45.51 | 45.09 | 45.09 | +0.58% | |
| 44.27 | 44.83 | 44.23 | 44.83 | -5.15% | |
| 47.68 | 47.68 | 47.27 | 47.27 | -0.23% | |
| 47.56 | 47.56 | 47.03 | 47.38 | +1.66% | |
| 46.82 | 46.91 | 46.61 | 46.61 | -0.64% | |
| 46.21 | 46.91 | 46.21 | 46.91 | +1.19% | |
| 46.35 | 46.35 | 46.35 | 46.35 | -0.18% | |
| 46.87 | 46.87 | 46.34 | 46.44 | +0.27% | |
| 46.34 | 46.54 | 46.31 | 46.31 | -0.73% | |
| 46.82 | 46.82 | 46.47 | 46.65 | -0.59% | |
| 46.62 | 47.04 | 46.39 | 46.93 | +0.01% | |
| 46.80 | 46.93 | 46.71 | 46.93 | -2.14% | |
| 47.87 | 48.14 | 47.60 | 47.95 | -0.44% | |
| 47.92 | 48.16 | 47.91 | 48.16 | +6.18% | |
| 45.33 | 45.47 | 45.33 | 45.36 | +6.47% | |
| 42.60 | 42.60 | 42.60 | 42.60 | +0.82% | |
| 41.98 | 42.43 | 41.98 | 42.25 | -0.09% | |
| 42.69 | 42.70 | 42.29 | 42.29 | -4.03% | |
| 43.47 | 44.06 | 43.47 | 44.06 | +1.85% | |
| 43.26 | 43.26 | 43.26 | 43.26 | +0.72% | |
| 42.84 | 42.95 | 42.84 | 42.95 | -1.30% | |
| 43.52 | 43.52 | 43.52 | 43.52 | -0.16% | |
| 43.57 | 43.59 | 43.57 | 43.59 | -1.40% | |
| 43.61 | 44.21 | 43.61 | 44.21 | -2.49% | |
| 45.34 | 45.34 | 45.34 | 45.34 | +5.84% | |
| 42.61 | 42.84 | 42.47 | 42.84 | -0.20% | |
| 42.73 | 42.93 | 42.73 | 42.93 | -2.35% | |
| 43.41 | 43.96 | 43.41 | 43.96 | +1.82% | |
| 43.17 | 43.17 | 43.17 | 43.17 | -3.09% | |
| 44.53 | 44.55 | 44.53 | 44.55 | +1.73% | |
| 43.56 | 43.80 | 43.56 | 43.80 | -0.43% | |
| 43.94 | 44.25 | 43.74 | 43.99 | +0.10% | |
| 44.13 | 44.58 | 43.77 | 43.94 | +2.13% | |
| 43.00 | 43.29 | 42.92 | 43.03 | +5.67% | |
| 40.06 | 40.81 | 40.06 | 40.72 | +6.85% | |
| 36.14 | 38.33 | 36.14 | 38.11 | +6.62% | |
| 35.50 | 35.74 | 35.50 | 35.74 | +0.48% | |
| 35.29 | 35.57 | 35.29 | 35.57 | +2.13% | |
| 34.62 | 34.95 | 34.60 | 34.83 | -0.70% | |
| 35.28 | 35.32 | 35.01 | 35.07 | +0.11% | |
| 35.04 | 35.04 | 35.04 | 35.04 | -0.17% | |
| 35.10 | 35.10 | 35.10 | 35.10 | -0.66% | |
| 35.45 | 35.45 | 35.23 | 35.33 | -1.74% | |
| 35.85 | 35.95 | 35.83 | 35.95 | +0.84% | |
| 35.89 | 35.93 | 35.64 | 35.65 | -0.78% | |
| 35.38 | 35.93 | 35.38 | 35.93 | +1.19% | |
| 35.21 | 35.51 | 35.21 | 35.51 | +0.58% | |
| 34.68 | 35.31 | 34.68 | 35.31 | +1.22% | |
| 34.67 | 34.88 | 34.67 | 34.88 | -2.97% | |
| 36.04 | 36.04 | 35.88 | 35.95 | +1.86% | |
| 35.29 | 35.29 | 35.29 | 35.29 | -0.56% | |
| 35.49 | 35.49 | 35.49 | 35.49 | -1.69% | |
| 36.45 | 36.45 | 35.94 | 36.10 | +1.66% | |
| 35.51 | 35.51 | 35.51 | 35.51 | -0.88% | |
| 35.94 | 36.06 | 35.81 | 35.83 | -1.94% | |
| 36.45 | 36.81 | 36.45 | 36.54 | -0.68% | |
| 37.02 | 37.04 | 36.71 | 36.79 | +1.91% | |
| 35.78 | 36.10 | 35.61 | 36.10 | +1.68% | |
| 34.87 | 35.50 | 34.87 | 35.50 | -0.34% | |
| 35.64 | 35.67 | 35.50 | 35.62 | -1.32% | |
| 36.24 | 36.24 | 36.10 | 36.10 | +0.78% | |
| 35.41 | 36.03 | 35.41 | 35.82 | +4.21% | |
| 34.53 | 34.53 | 34.28 | 34.37 | -2.63% | |
| 35.28 | 35.39 | 35.18 | 35.30 | +1.33% | |
| 34.84 | 34.84 | 34.84 | 34.84 | +1.54% | |
| 34.22 | 34.31 | 34.22 | 34.31 | -2.56% | |
| 35.19 | 35.21 | 35.15 | 35.21 | +0.06% | |
| 33.85 | 35.19 | 33.85 | 35.19 | +3.81% | |
| 33.96 | 34.21 | 33.88 | 33.90 | +2.92% | |
| 32.55 | 33.00 | 32.55 | 32.94 | +2.17% | |
| 32.10 | 32.24 | 31.89 | 32.24 | -2.85% | |
| 32.49 | 33.24 | 32.45 | 33.18 | +1.22% | |
| 32.76 | 32.97 | 32.76 | 32.78 | +0.95% | |
| 32.55 | 32.59 | 32.36 | 32.47 | -0.96% | |
| 33.48 | 33.48 | 32.51 | 32.79 | -4.20% | |
| 34.41 | 34.41 | 34.22 | 34.22 | -3.37% | |
| 35.69 | 35.69 | 35.42 | 35.42 | +2.26% | |
| 34.30 | 34.63 | 34.30 | 34.63 | -1.88% | |
| 35.82 | 36.22 | 35.30 | 35.30 | -2.32% | |
| 36.37 | 36.37 | 35.90 | 36.14 | -1.52% | |
| 36.88 | 37.00 | 36.62 | 36.70 | +5.24% | |
| 34.76 | 35.10 | 34.76 | 34.87 | -0.13% | |
| 34.38 | 34.92 | 34.19 | 34.92 | +2.71% | |
| 34.27 | 34.27 | 34.00 | 34.00 | -0.32% | |
| 34.30 | 34.30 | 33.61 | 34.10 | -2.08% | |
| 34.98 | 34.98 | 34.77 | 34.83 | +5.38% | |
| 33.90 | 33.90 | 32.56 | 33.05 | -5.92% | |
| 35.03 | 35.44 | 34.96 | 35.13 | -2.62% | |
| 36.93 | 36.93 | 36.08 | 36.08 | -3.08% | |
| 37.60 | 37.66 | 37.05 | 37.23 | -5.96% | |
| 39.53 | 39.61 | 39.06 | 39.59 | -2.58% | |
| 40.06 | 40.91 | 40.06 | 40.63 | +0.15% | |
| 40.28 | 40.70 | 40.07 | 40.57 | -2.09% | |
| 41.59 | 41.59 | 41.33 | 41.44 | -1.26% | |
| 42.40 | 42.40 | 41.96 | 41.96 | +0.16% | |
| 42.59 | 42.59 | 41.90 | 41.90 | -2.61% | |
| 43.02 | 43.02 | 43.02 | 43.02 | +0.03% | |
| 42.85 | 43.00 | 42.85 | 43.00 | +1.16% | |
| 42.21 | 42.51 | 42.21 | 42.51 | -0.14% | |
| 42.24 | 42.57 | 42.19 | 42.57 | -3.14% | |
| 44.39 | 44.39 | 43.91 | 43.95 | -3.01% | |
| 44.34 | 45.35 | 44.34 | 45.31 | +2.34% | |
| 44.19 | 44.28 | 44.19 | 44.28 | -1.54% | |
| 44.99 | 44.99 | 44.50 | 44.97 | -1.52% | |
| 45.27 | 45.66 | 44.98 | 45.66 | +2.06% | |
| 44.31 | 44.74 | 44.31 | 44.74 | +0.16% | |
| 44.57 | 44.69 | 44.41 | 44.66 | -1.86% | |
| 45.92 | 45.92 | 45.46 | 45.51 | -0.35% | |
| 45.67 | 45.81 | 45.64 | 45.67 | +1.80% | |
| 44.18 | 45.04 | 44.13 | 44.86 | +2.05% | |
| 43.89 | 43.96 | 43.87 | 43.96 | +2.56% | |
| 42.86 | 42.86 | 42.86 | 42.86 | +1.33% | |
| 43.05 | 43.05 | 42.15 | 42.30 | -1.52% | |
| 42.72 | 42.95 | 42.72 | 42.95 | -0.46% | |
| 43.60 | 43.67 | 43.00 | 43.15 | -1.12% | |
| 43.79 | 43.93 | 43.64 | 43.64 | -0.25% | |
| 44.03 | 44.06 | 43.75 | 43.75 | -1.79% | |
| 44.71 | 44.77 | 44.50 | 44.55 | +5.12% | |
| 42.38 | 42.38 | 42.38 | 42.38 | -1.72% | |
| 42.50 | 43.12 | 42.50 | 43.12 | -1.88% | |
| 43.46 | 44.36 | 43.46 | 43.95 | +2.76% | |
| 42.49 | 42.76 | 41.99 | 42.76 | +0.24% | |
| 42.30 | 42.66 | 41.94 | 42.66 | +1.32% | |
| 42.16 | 42.91 | 42.10 | 42.10 | +1.27% | |
| 40.26 | 41.58 | 40.26 | 41.58 | +0.25% | |
| 40.89 | 41.47 | 40.89 | 41.47 | +1.56% | |
| 40.67 | 40.84 | 40.67 | 40.84 | +1.09% | |
| 41.10 | 41.15 | 40.15 | 40.40 | +3.44% | |
| 38.72 | 39.05 | 38.70 | 39.05 | -1.06% | |
| 39.54 | 39.54 | 39.47 | 39.47 | +3.97% | |
| 37.35 | 37.96 | 37.35 | 37.96 | -1.91% | |
| 38.83 | 39.09 | 38.70 | 38.70 | +0.68% | |
| 37.89 | 38.47 | 37.89 | 38.44 | +2.18% | |
| 38.40 | 38.42 | 37.51 | 37.62 | +0.86% | |
| 37.71 | 37.71 | 37.02 | 37.30 | -3.70% | |
| 38.84 | 38.85 | 38.71 | 38.73 | -3.53% | |
| 40.46 | 40.55 | 40.10 | 40.15 | +2.20% | |
| 39.61 | 39.61 | 39.23 | 39.29 | -1.95% | |
| 40.09 | 40.40 | 40.07 | 40.07 | +0.77% | |
| 39.57 | 39.76 | 39.49 | 39.76 | -0.15% | |
| 39.33 | 39.82 | 39.33 | 39.82 | -1.31% | |
| 40.98 | 40.98 | 40.35 | 40.35 | -4.79% | |
| 42.21 | 42.38 | 42.06 | 42.38 | +0.56% | |
| 42.00 | 42.34 | 42.00 | 42.15 | +4.76% | |
| 41.35 | 41.85 | 40.23 | 40.23 | +1.10% | |
| 39.39 | 39.79 | 39.39 | 39.79 | -0.26% | |
| 39.66 | 40.05 | 39.51 | 39.90 | +1.07% | |
| 39.56 | 40.33 | 39.39 | 39.47 | +1.15% | |
| 38.89 | 39.10 | 38.66 | 39.02 | +1.61% | |
| 38.87 | 38.87 | 38.27 | 38.40 | -4.58% | |
| 41.00 | 41.07 | 39.94 | 40.25 | -2.78% | |
| 41.50 | 41.64 | 41.40 | 41.40 | +7.64% | |
| 38.70 | 38.74 | 38.43 | 38.46 | -1.56% | |
| 37.39 | 39.42 | 37.39 | 39.07 | +5.23% | |
| 37.47 | 37.51 | 36.97 | 37.13 | -3.11% | |
| 38.46 | 38.46 | 37.89 | 38.32 | -2.63% | |
| 37.65 | 39.42 | 37.65 | 39.36 | +7.98% | |
| 35.65 | 36.47 | 35.65 | 36.45 | +0.06% | |
| 37.22 | 37.28 | 36.29 | 36.43 | -5.03% | |
| 37.95 | 38.38 | 37.95 | 38.36 | +0.78% | |
| 37.43 | 38.06 | 37.43 | 38.06 | +1.33% | |
| 37.94 | 38.50 | 37.56 | 37.56 | -2.28% | |
| 37.95 | 38.51 | 37.86 | 38.44 | -1.50% | |
| 38.52 | 39.36 | 38.52 | 39.02 | +5.52% | |
| 38.63 | 38.63 | 36.98 | 36.98 | -3.30% | |
| 38.67 | 38.67 | 37.29 | 38.24 | -1.92% | |
| 39.39 | 39.44 | 38.99 | 38.99 | -3.25% | |
| 39.12 | 40.34 | 39.08 | 40.30 | +1.27% | |
| 37.98 | 40.21 | 37.98 | 39.80 | +11.08% | |
| 39.84 | 40.06 | 35.55 | 35.83 | -13.81% | |
| 42.18 | 42.46 | 40.95 | 41.57 | -4.45% | |
| 44.53 | 44.53 | 41.32 | 43.51 | -2.08% | |
| 44.15 | 45.23 | 44.15 | 44.43 | -7.98% | |
| 48.00 | 48.45 | 47.50 | 48.28 | -0.84% | |
| 50.71 | 50.80 | 48.44 | 48.69 | -5.97% | |
| 52.34 | 52.34 | 51.78 | 51.78 | -0.29% | |
| 51.36 | 51.93 | 50.98 | 51.93 | +2.55% | |
| 50.65 | 51.23 | 50.59 | 50.64 | -2.17% | |
| 51.92 | 52.68 | 51.48 | 51.76 | +0.02% | |
| 51.61 | 52.09 | 51.61 | 51.75 | -1.18% | |
| 52.18 | 52.37 | 50.82 | 52.37 | +0.73% | |
| 53.02 | 53.15 | 51.85 | 51.99 | -6.77% | |
| 55.45 | 55.76 | 55.40 | 55.76 | +0.22% | |
| 56.36 | 56.50 | 55.64 | 55.64 | -2.62% | |
| 56.03 | 57.25 | 56.03 | 57.14 | +3.70% | |
| 53.85 | 55.16 | 53.85 | 55.10 | +3.44% | |
| 52.72 | 53.62 | 52.72 | 53.27 | +1.29% | |
| 52.70 | 53.29 | 52.55 | 52.59 | -0.83% | |
| 52.15 | 53.03 | 52.08 | 53.03 | -0.33% | |
| 53.55 | 53.75 | 53.05 | 53.20 | -1.99% | |
| 55.46 | 55.58 | 53.96 | 54.28 | -1.48% | |
| 54.13 | 55.36 | 54.00 | 55.10 | +4.77% | |
| 52.51 | 53.21 | 51.97 | 52.59 | +3.00% | |
| 51.78 | 51.78 | 50.94 | 51.06 | -0.24% | |
| 51.48 | 52.02 | 51.18 | 51.18 | +0.71% | |
| 51.04 | 51.20 | 50.81 | 50.82 | -0.41% | |
| 51.91 | 51.91 | 50.50 | 51.03 | +0.31% | |
| 50.81 | 51.01 | 50.71 | 50.88 | -5.78% | |
| 53.77 | 54.10 | 53.60 | 54.00 | -0.63% | |
| 55.36 | 55.50 | 54.17 | 54.34 | +0.24% | |
| 53.78 | 54.21 | 53.74 | 54.21 | +4.36% | |
| 54.12 | 54.55 | 51.74 | 51.94 | -1.32% | |
| 54.06 | 55.22 | 52.48 | 52.64 | -2.49% | |
| 53.55 | 54.01 | 53.51 | 53.98 | +1.90% | |
| 55.02 | 55.02 | 52.92 | 52.97 | -4.92% | |
| 55.65 | 55.97 | 55.41 | 55.72 | -2.09% | |
| 55.95 | 56.90 | 55.55 | 56.90 | -1.44% | |
| 57.29 | 58.52 | 57.29 | 57.74 | -0.19% | |
| 55.98 | 59.06 | 55.98 | 57.85 | +2.91% | |
| 56.28 | 56.28 | 55.51 | 56.21 | +1.99% | |
| 55.90 | 56.47 | 54.79 | 55.12 | -3.53% | |
| 57.29 | 57.52 | 57.00 | 57.13 | -0.45% | |
| 56.93 | 57.46 | 56.93 | 57.39 | +2.63% | |
| 54.32 | 56.77 | 54.32 | 55.92 | +6.86% | |
| 53.06 | 53.08 | 51.47 | 52.33 | -10.97% | |
| 59.90 | 60.16 | 58.69 | 58.78 | +0.72% | |
| 56.74 | 58.68 | 56.45 | 58.36 | +2.94% | |
| 55.97 | 56.69 | 55.97 | 56.69 | -1.89% | |
| 55.56 | 57.79 | 55.14 | 57.78 | +5.98% | |
| 54.02 | 55.22 | 53.45 | 54.52 | -2.38% | |
| 58.82 | 58.82 | 55.82 | 55.85 | -3.52% | |
| 59.01 | 59.71 | 57.24 | 57.89 | -3.95% | |
| 59.51 | 60.87 | 59.48 | 60.27 | +1.55% | |
| 60.91 | 62.09 | 58.97 | 59.35 | -2.72% | |
| 61.17 | 62.80 | 60.91 | 61.01 | -3.58% | |
| 66.04 | 66.57 | 63.03 | 63.28 | -4.01% | |
| 68.18 | 68.18 | 65.35 | 65.92 | -1.14% | |
| 67.42 | 67.62 | 66.66 | 66.68 | -3.09% | |
| 68.90 | 69.02 | 68.00 | 68.80 | +2.21% | |
| 64.42 | 67.32 | 64.42 | 67.32 | +3.13% | |
| 66.38 | 66.48 | 65.18 | 65.28 | -3.11% | |
| 66.48 | 67.90 | 66.48 | 67.37 | +3.67% | |
| 67.40 | 68.05 | 64.71 | 64.99 | -6.05% | |
| 70.37 | 70.37 | 69.18 | 69.18 | -7.76% | |
| 74.59 | 75.51 | 74.29 | 75.00 | +3.52% | |
| 74.03 | 74.03 | 72.36 | 72.45 | -4.04% | |
| 77.05 | 77.05 | 75.31 | 75.50 | -2.73% | |
| 79.06 | 79.22 | 77.61 | 77.61 | -1.79% | |
| 78.75 | 79.34 | 78.48 | 79.03 | +4.57% | |
| 76.00 | 76.00 | 75.05 | 75.58 | +0.56% | |
| 74.85 | 75.57 | 74.77 | 75.15 | +2.07% | |
| 73.80 | 74.17 | 73.60 | 73.63 | -3.88% | |
| 75.13 | 77.70 | 75.13 | 76.60 | +0.87% | |
| 76.01 | 76.54 | 75.34 | 75.94 | +4.08% | |
| 72.34 | 74.34 | 71.92 | 72.96 | -1.54% | |
| 76.48 | 76.48 | 74.11 | 74.11 | -2.69% | |
| 77.25 | 77.25 | 75.59 | 76.15 | -1.73% | |
| 75.96 | 77.94 | 75.60 | 77.49 | -2.95% | |
| 78.53 | 79.85 | 78.41 | 79.85 | — |