ProShares Trust (BETH) Historical Stock Data
55.12 ↓2.01 (-3.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BETH is down -0.54% a day on average. There have been 11 days where ProShares Trust closed green and 19 days where BETH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 55.90 | 55.12 | ↓$0.78 (-1.40%) | 54.79 | 56.47 | 5.61K |
| 2025-12-04 | 57.29 | 57.13 | ↓$0.16 (-0.28%) | 57.10 | 57.51 | 3.03K |
| 2025-12-03 | 56.93 | 57.39 | ↑$0.46 (0.81%) | 56.93 | 57.46 | 3.35K |
| 2025-12-02 | 54.32 | 55.92 | ↑$1.60 (2.95%) | 54.32 | 56.77 | 6.02K |
| 2025-12-01 | 53.06 | 52.33 | ↓$0.73 (-1.38%) | 51.47 | 53.08 | 5.96K |
| 2025-11-28 | 59.90 | 58.78 | ↓$1.12 (-1.87%) | 58.78 | 60.16 | 5.73K |
| 2025-11-26 | 56.74 | 58.36 | ↑$1.62 (2.85%) | 56.45 | 58.52 | 4.47K |
| 2025-11-25 | 55.97 | 56.69 | ↑$0.72 (1.29%) | 55.97 | 56.69 | 13.40K |
| 2025-11-24 | 55.56 | 57.78 | ↑$2.22 (4.00%) | 55.14 | 57.79 | 6.66K |
| 2025-11-21 | 54.02 | 54.52 | ↑$0.50 (0.93%) | 53.63 | 55.22 | 10.77K |
| 2025-11-20 | 58.82 | 55.85 | ↓$2.97 (-5.05%) | 55.82 | 58.82 | 4.87K |
| 2025-11-19 | 59.01 | 57.89 | ↓$1.12 (-1.91%) | 57.24 | 59.71 | 8.36K |
| 2025-11-18 | 59.51 | 60.27 | ↑$0.76 (1.27%) | 59.48 | 60.87 | 3.15K |
| 2025-11-17 | 60.91 | 59.35 | ↓$1.56 (-2.56%) | 58.97 | 61.89 | 15.68K |
| 2025-11-14 | 61.17 | 61.01 | ↓$0.16 (-0.27%) | 61.00 | 62.80 | 6.41K |
| 2025-11-13 | 66.04 | 63.28 | ↓$2.76 (-4.19%) | 63.03 | 66.57 | 4.15K |
| 2025-11-12 | 68.18 | 65.92 | ↓$2.26 (-3.31%) | 65.35 | 68.18 | 7.14K |
| 2025-11-11 | 67.42 | 66.68 | ↓$0.74 (-1.10%) | 66.66 | 67.62 | 23.27K |
| 2025-11-10 | 68.90 | 68.80 | ↓$0.10 (-0.14%) | 68.21 | 69.02 | 4.43K |
| 2025-11-07 | 64.42 | 67.32 | ↑$2.90 (4.50%) | 64.42 | 67.32 | 4.86K |
| 2025-11-06 | 66.38 | 65.28 | ↓$1.10 (-1.66%) | 65.18 | 66.48 | 6.18K |
| 2025-11-05 | 66.48 | 67.37 | ↑$0.89 (1.34%) | 66.48 | 67.90 | 2.83K |
| 2025-11-04 | 67.40 | 64.99 | ↓$2.41 (-3.58%) | 64.71 | 68.03 | 10.61K |
| 2025-11-03 | 70.37 | 69.18 | ↓$1.19 (-1.69%) | 69.18 | 70.37 | 4.16K |
| 2025-10-31 | 74.59 | 75.00 | ↑$0.41 (0.55%) | 74.59 | 75.03 | 3.24K |
| 2025-10-30 | 74.03 | 72.45 | ↓$1.58 (-2.14%) | 72.36 | 74.03 | 7.04K |
| 2025-10-29 | 77.05 | 75.49 | ↓$1.56 (-2.02%) | 75.31 | 77.05 | 4.71K |
| 2025-10-28 | 79.06 | 77.61 | ↓$1.45 (-1.84%) | 77.61 | 79.22 | 3.26K |
| 2025-10-27 | 78.75 | 79.03 | ↑$0.28 (0.36%) | 78.53 | 79.30 | 3.82K |
| 2025-10-24 | 76.00 | 75.58 | ↓$0.42 (-0.56%) | 75.05 | 76.00 | 2.83K |
Create an account or log in to view more rows.
$BETH get over the hump
$BETH the greatest stock of all time
will not bow to the shorts
oh yeah
$BETH Buying more
$BETH this market love evrry dips let’s see
$BETH is it Monday yet?
$BETH is being added
$BETH Yolo
$BETH Fake dip news.
$BETH omg this is bullshit
$BETH I gave in! Bought more 100 shares