ProShares Bitcoin & Ether Market Cap Weight ETF (BETH)

BETH
🏛️ 美国 →
77.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 88.04 88.11 85.82 85.82 0.0M
2024-12-30 86.00 87.09 84.17 86.81 0.0M
2024-12-27 88.19 88.19 85.89 86.62 0.0M
2024-12-26 87.48 87.80 87.43 87.63 0.0M
2024-12-24 89.89 90.93 89.89 90.93 0.0M
2024-12-23 85.93 86.18 85.68 86.18 0.0M
2024-12-20 89.14 90.21 89.14 89.58 0.0M
2024-12-19 95.23 95.23 88.96 89.26 0.0M
2024-12-18 97.95 98.00 93.56 94.32 0.0M
2024-12-17 101.17 101.23 99.30 99.95 0.0M
2024-12-16 98.44 101.33 98.44 99.92 0.0M
2024-12-13 95.52 96.34 94.50 95.73 0.0M
2024-12-12 96.85 96.85 94.37 94.37 0.0M
2024-12-11 94.47 95.40 94.46 95.39 0.0M
2024-12-10 90.50 90.65 88.81 90.61 0.0M
2024-12-09 94.57 94.57 91.00 91.05 0.0M
2024-12-06 94.60 96.75 94.50 96.75 0.0M
2024-12-05 97.44 98.03 92.85 93.74 0.0M
2024-12-04 91.08 94.20 90.43 94.20 0.0M
2024-12-03 89.39 90.46 89.39 90.19 0.0M
2024-12-02 91.22 91.90 89.78 90.24 0.0M
2024-11-29 92.30 93.14 91.68 91.91 0.0M
2024-11-27 90.05 92.00 89.82 91.59 0.0M
2024-11-26 87.89 88.00 85.61 86.12 0.0M
2024-11-25 91.52 91.82 89.33 89.62 0.0M
2024-11-22 91.15 92.68 91.15 92.41 0.0M
2024-11-21 91.04 92.49 89.83 92.01 0.0M
2024-11-20 88.22 88.68 87.76 87.76 0.0M
2024-11-19 86.10 87.94 86.08 86.52 0.0M
2024-11-18 85.46 86.99 84.85 85.87 0.0M
2024-11-15 83.67 85.60 82.39 85.60 0.0M
2024-11-14 85.05 85.05 82.68 82.68 0.0M
2024-11-13 85.39 87.77 84.83 84.83 0.0M
2024-11-12 81.73 85.32 81.73 85.32 0.0M
2024-11-11 79.13 83.48 79.00 83.48 0.0M
2024-11-08 73.30 73.80 73.00 73.47 0.0M
2024-11-07 72.05 73.27 71.31 73.27 0.0M
2024-11-06 70.73 72.17 70.05 72.17 0.0M
2024-11-05 65.96 65.96 65.39 65.40 0.0M
2024-11-04 63.81 63.97 63.71 63.71 0.0M
2024-11-01 67.31 67.31 65.64 65.64 0.0M
2024-10-31 67.86 67.86 66.74 66.74 0.0M
2024-10-30 69.45 69.55 68.84 68.84 0.0M
2024-10-29 68.45 70.06 68.40 69.30 0.0M
2024-10-28 66.00 66.37 66.00 66.24 0.0M
2024-10-25 63.89 63.89 63.89 63.89 0.0M
2024-10-24 65.45 65.45 65.35 65.35 0.0M
2024-10-23 64.37 64.37 62.80 63.75 0.0M
2024-10-22 64.55 65.23 64.55 65.23 0.0M
2024-10-21 65.42 65.78 64.96 65.78 0.0M
2024-10-18 65.80 66.40 65.76 66.28 0.0M
2024-10-17 64.64 65.10 64.56 64.56 0.0M
2024-10-16 65.55 65.58 65.47 65.51 0.0M
2024-10-15 64.11 64.81 63.90 64.78 0.0M
2024-10-14 62.67 64.34 62.67 64.12 0.0M
2024-10-11 59.70 61.02 59.70 61.02 0.0M
2024-10-10 58.50 58.50 57.55 57.87 0.0M
2024-10-09 60.00 60.00 59.00 59.17 0.0M
2024-10-08 60.53 60.60 60.00 60.30 0.0M
2024-10-07 61.19 61.24 61.19 61.20 0.0M
2024-10-04 59.30 60.38 58.97 60.38 0.0M
2024-10-03 58.52 58.93 58.00 58.93 0.0M
2024-10-02 59.06 60.48 58.41 58.41 0.0M
2024-10-01 62.08 62.08 59.50 60.18 0.0M
2024-09-30 63.00 63.00 62.43 62.54 0.0M
2024-09-27 64.88 65.51 64.88 64.88 0.0M
2024-09-26 64.12 64.56 63.99 63.99 0.0M
2024-09-25 63.07 63.10 62.31 62.31 0.0M
2024-09-24 62.89 63.64 62.53 63.64 0.0M
2024-09-23 63.33 63.36 62.91 62.91 0.0M
2024-09-20 62.02 62.02 61.96 61.96 0.0M
2024-09-19 62.00 62.12 61.93 61.93 0.0M
2024-09-18 58.04 59.09 58.04 58.72 0.0M
2024-09-17 58.11 60.07 58.11 58.84 0.0M
2024-09-16 57.49 57.49 56.50 56.86 0.0M
2024-09-13 57.29 59.25 57.29 58.99 0.0M
2024-09-12 57.01 57.61 56.96 57.61 0.0M
2024-09-11 55.32 57.22 55.00 56.97 0.0M
2024-09-10 56.10 57.42 56.10 57.42 0.0M
2024-09-09 55.25 56.64 54.39 56.64 0.0M
2024-09-06 55.80 55.80 53.00 53.08 0.0M
2024-09-05 56.64 56.64 55.57 55.69 0.0M
2024-09-04 56.22 58.13 56.07 57.85 0.0M
2024-09-03 58.87 58.87 57.50 57.72 0.0M
2024-08-30 60.07 60.11 58.50 59.32 0.0M
2024-08-29 61.55 61.55 59.67 59.83 0.0M
2024-08-28 60.28 60.28 58.90 59.73 0.0M
2024-08-27 62.63 62.82 62.40 62.40 0.0M
2024-08-26 64.93 64.93 63.88 63.88 0.0M
2024-08-23 62.16 64.65 62.16 64.56 0.0M
2024-08-22 61.78 61.78 61.12 61.12 0.0M
2024-08-21 61.00 62.47 61.00 62.47 0.0M
2024-08-20 61.44 61.52 59.74 60.57 0.0M
2024-08-19 60.01 60.26 59.65 60.21 0.0M
2024-08-16 59.46 60.91 59.30 60.91 0.0M
2024-08-15 60.77 60.91 58.00 58.34 0.0M
2024-08-14 60.71 60.71 60.47 60.47 0.0M
2024-08-13 61.09 62.32 60.89 62.26 0.0M
2024-08-12 61.00 61.23 60.50 60.50 0.0M
2024-08-09 61.76 61.76 61.42 61.55 0.0M
2024-08-08 58.10 60.75 58.10 60.49 0.0M
2024-08-07 58.26 58.29 55.58 55.58 0.0M
2024-08-06 56.35 58.15 56.35 58.15 0.0M
2024-08-05 51.00 56.42 51.00 54.65 0.0M
2024-08-02 68.08 68.08 65.20 65.20 0.0M
2024-08-01 67.80 68.06 65.71 66.39 0.0M
2024-07-31 70.56 70.56 70.56 70.56 0.0M
2024-07-30 71.41 71.41 70.95 71.21 0.0M
2024-07-29 74.44 74.44 72.06 72.55 0.0M
2024-07-26 73.03 73.15 72.33 73.15 0.0M
2024-07-25 69.24 70.04 69.24 69.60 0.0M
2024-07-24 73.45 73.45 71.69 71.69 0.0M
2024-07-23 73.07 73.07 72.05 72.09 0.0M
2024-07-22 73.71 74.57 73.10 74.57 0.0M
2024-07-19 74.02 74.02 74.02 74.02 0.0M
2024-07-18 71.42 71.42 70.13 70.26 0.0M
2024-07-17 72.02 72.02 70.52 71.22 0.0M
2024-07-16 70.38 71.87 70.15 71.87 0.0M
2024-07-15 69.51 70.63 69.31 70.18 0.0M
2024-07-12 63.95 64.35 63.95 63.99 0.0M
2024-07-11 65.30 65.30 63.61 63.61 0.0M
2024-07-10 63.70 64.00 63.62 63.62 0.0M
2024-07-09 64.29 64.29 63.20 63.76 0.0M
2024-07-08 62.77 63.26 61.65 62.39 0.0M
2024-07-05 61.47 62.46 61.24 62.23 0.0M
2024-07-03 67.05 67.18 67.05 67.18 0.0M
2024-07-02 68.95 68.95 68.95 68.95 0.0M
2024-07-01 70.04 70.42 70.04 70.31 0.0M
2024-06-28 71.33 71.33 69.42 69.42 0.0M
2024-06-27 71.47 71.47 71.13 71.13 0.0M
2024-06-26 70.77 70.77 70.09 70.54 0.0M
2024-06-25 70.64 71.68 70.64 71.56 0.0M
2024-06-24 70.30 70.30 68.40 68.40 0.0M
2024-06-21 73.41 74.00 73.07 74.00 0.0M
2024-06-20 74.83 74.83 74.39 74.59 0.0M
2024-06-18 73.74 73.81 73.34 73.34 0.0M
2024-06-17 74.76 76.28 74.76 76.28 0.0M
2024-06-14 76.53 76.53 73.93 74.45 0.0M
2024-06-13 77.44 77.44 75.97 75.97 0.0M
2024-06-12 79.07 79.74 76.86 76.86 0.0M
2024-06-11 77.26 77.26 75.41 76.83 0.0M
2024-06-10 79.25 80.12 79.25 79.47 0.0M
2024-06-07 82.33 82.33 79.00 79.42 0.0M
2024-06-06 82.42 82.42 81.11 81.11 0.0M
2024-06-05 81.64 82.46 81.61 82.46 0.0M
2024-06-04 80.26 81.41 80.26 81.13 0.0M
2024-06-03 81.43 81.43 79.88 79.88 0.0M
2024-05-31 81.20 81.67 81.14 81.67 0.0M
2024-05-30 82.14 83.45 82.14 82.31 0.0M
2024-05-29 81.91 81.91 81.05 81.10 0.0M
2024-05-28 83.08 83.08 81.95 82.74 0.0M
2024-05-24 82.61 82.93 82.58 82.93 0.0M
2024-05-23 83.68 83.78 81.60 81.60 0.0M
2024-05-22 83.01 84.36 83.01 83.54 0.0M
2024-05-21 85.10 85.10 83.05 83.05 0.0M
2024-05-20 77.62 82.19 77.54 82.19 0.0M
2024-05-17 76.80 77.99 76.80 77.49 0.0M
2024-05-16 76.30 76.30 75.09 75.09 0.0M
2024-05-15 74.42 76.35 74.42 76.35 0.0M
2024-05-14 71.41 71.41 71.41 71.41 0.0M
2024-05-13 73.07 73.41 73.07 73.26 0.0M
2024-05-10 70.54 70.72 70.45 70.72 0.0M
2024-05-09 71.81 73.05 71.55 73.03 0.0M
2024-05-08 72.99 73.05 72.65 72.65 0.0M
2024-05-07 73.67 73.67 73.67 73.67 0.0M
2024-05-06 73.92 73.92 73.92 73.92 0.0M
2024-05-03 72.33 72.99 72.33 72.99 0.0M
2024-05-02 69.71 70.22 69.71 70.01 0.0M
2024-05-01 67.21 69.80 67.21 67.50 0.0M
2024-04-30 74.33 74.33 71.86 71.86 0.0M
2024-04-29 75.50 77.00 75.50 76.93 0.0M
2024-04-26 77.62 77.62 77.62 77.62 0.0M
2024-04-25 77.71 78.57 77.71 78.57 0.0M
2024-04-24 80.00 80.00 77.55 77.55 0.0M
2024-04-23 80.62 80.62 80.61 80.61 0.0M
2024-04-22 80.75 80.75 79.67 80.51 0.0M
2024-04-19 78.44 78.64 77.52 77.98 0.0M
2024-04-18 77.24 77.30 76.97 76.97 0.0M
2024-04-17 73.26 74.46 72.98 74.46 0.0M
2024-04-16 77.15 77.15 76.35 76.35 0.0M
2024-04-15 80.76 80.86 77.28 77.28 0.0M
2024-04-12 86.02 86.02 81.34 81.34 0.0M
2024-04-11 85.93 86.29 85.62 86.29 0.0M
2024-04-10 83.76 85.92 83.76 85.92 0.0M
2024-04-09 84.96 84.99 84.96 84.99 0.0M
2024-04-08 88.96 88.99 87.86 88.70 0.0M
2024-04-05 82.74 82.76 82.47 82.47 0.0M
2024-04-04 83.19 83.72 83.19 83.72 0.0M
2024-04-03 81.18 81.74 80.99 80.99 0.0M
2024-04-02 79.88 80.93 79.88 80.93 0.0M
2024-04-01 86.50 86.61 83.94 85.56 0.0M
2024-03-28 90.36 90.36 89.83 89.84 0.0M
2024-03-27 90.94 90.94 87.21 87.22 0.0M
2024-03-26 90.11 90.11 88.38 88.38 0.0M
2024-03-25 87.99 90.45 87.99 90.45 0.0M
2024-03-22 80.53 81.91 80.53 81.91 0.0M
2024-03-21 86.80 86.80 83.32 83.88 0.0M
2024-03-20 82.69 84.08 80.51 84.04 0.0M
2024-03-19 81.57 83.53 79.84 82.40 0.0M
2024-03-18 86.94 86.95 85.40 85.71 0.0M
2024-03-15 88.54 90.61 87.76 88.88 0.0M
2024-03-14 92.42 92.42 90.02 90.05 0.0M
2024-03-13 94.23 95.20 94.22 95.20 0.0M
2024-03-12 94.30 95.00 91.21 93.13 0.0M
2024-03-11 95.46 95.46 94.05 94.35 0.0M
2024-03-08 91.21 91.21 88.83 91.01 0.0M
2024-03-07 88.75 89.45 88.13 89.45 0.0M
2024-03-06 88.14 88.88 86.59 88.48 0.0M
2024-03-05 88.48 90.71 79.02 80.85 0.0M
2024-03-04 85.96 87.81 85.80 87.67 0.0M
2024-03-01 80.64 82.38 79.59 82.31 0.0M
2024-02-29 85.61 85.61 82.00 83.59 0.0M
2024-02-28 81.20 82.63 81.06 81.06 0.0M
2024-02-27 77.49 78.07 77.29 77.29 0.0M
2024-02-26 74.82 74.82 74.82 74.82 0.0M
2024-02-23 69.41 69.95 69.41 69.77 0.0M
2024-02-22 70.53 71.02 70.29 71.02 0.0M
2024-02-21 69.46 69.46 69.28 69.28 0.0M
2024-02-20 70.23 71.15 69.68 71.02 0.0M
2024-02-16 70.18 70.18 69.55 69.72 0.0M
2024-02-15 70.80 71.32 70.00 70.00 0.0M
2024-02-14 69.72 69.89 69.50 69.63 0.0M
2024-02-13 65.70 66.38 65.44 66.38 0.0M
2024-02-12 64.49 67.31 64.48 67.31 0.0M
2024-02-09 63.14 63.70 63.14 63.66 0.0M
2024-02-08 61.09 61.19 60.99 61.19 0.0M
2024-02-07 58.33 59.88 58.33 59.88 0.0M
2024-02-06 58.43 58.43 58.43 58.43 0.0M
2024-02-05 57.18 57.27 57.01 57.01 0.0M
2024-02-02 58.13 58.13 57.68 57.68 0.0M
2024-02-01 57.73 57.73 57.73 57.73 0.0M
2024-01-31 58.30 58.42 57.84 57.84 0.0M
2024-01-30 59.77 59.77 59.34 59.49 0.0M
2024-01-29 57.34 58.79 57.34 58.79 0.0M
2024-01-26 57.36 57.36 57.36 57.36 0.0M
2024-01-25 54.29 54.82 54.29 54.82 0.0M
2024-01-24 54.71 54.71 54.58 54.58 0.0M
2024-01-23 53.72 54.01 53.64 53.98 0.0M
2024-01-22 56.68 56.68 55.20 55.88 0.0M
2024-01-19 57.59 58.59 57.17 58.41 0.0M
2024-01-18 59.65 59.65 57.48 57.48 0.0M
2024-01-17 59.77 59.95 59.46 59.81 0.0M
2024-01-16 60.01 60.70 59.10 60.70 0.0M
2024-01-12 64.09 64.09 61.02 61.02 0.0M
2024-01-11 66.09 68.18 63.31 63.95 0.0M
2024-01-10 61.97 70.62 61.49 63.11 0.0M
2024-01-09 63.09 63.40 62.45 62.47 0.0M
2024-01-08 66.04 66.04 61.35 63.42 0.0M
2024-01-05 59.26 60.18 59.26 60.18 0.0M
2024-01-04 60.20 60.34 59.88 60.08 0.0M
2024-01-03 57.46 58.50 57.46 58.29 0.0M
2024-01-02 61.56 61.78 61.51 61.51 0.0M