Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proshares Bitco (BETH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 42.95 42.95 42.95 43.0011 102
19th May 2026 (Tue) 44.50 44.50 42.509 42.509 0
18th May 2026 (Mon) 44.50 44.50 42.5687 42.5687 19
15th May 2026 (Fri) 44.50 44.50 43.9512 43.9512 105
14th May 2026 (Thu) 44.50 45.3136 44.50 45.3136 1
13th May 2026 (Wed) 44.50 44.50 44.2755 44.2755 0
12th May 2026 (Tue) 44.50 44.50 44.50 44.9669 212
11th May 2026 (Mon) 45.09 45.09 45.09 45.6587 130
8th May 2026 (Fri) 44.63 44.69 44.63 44.7371 251
7th May 2026 (Thu) 44.41 44.41 44.41 44.6644 201
6th May 2026 (Wed) 45.46 45.46 45.46 45.5086 461
5th May 2026 (Tue) 44.52 45.6696 44.52 45.6696 12
4th May 2026 (Mon) 44.52 44.89 44.52 44.8622 314
1st May 2026 (Fri) 44.061 44.061 43.9587 43.9587 4
30th Apr 2026 (Thu) 44.061 44.061 42.8604 42.8604 1
29th Apr 2026 (Wed) 44.061 44.061 42.2985 42.2985 18
28th Apr 2026 (Tue) 44.061 44.061 42.9544 42.9544 6
27th Apr 2026 (Mon) 44.061 44.061 43.1522 43.1522 5
24th Apr 2026 (Fri) 44.061 44.061 43.6397 43.6397 15
23rd Apr 2026 (Thu) 44.061 44.061 44.061 43.7491 541
22nd Apr 2026 (Wed) 42.50 44.5471 42.50 44.5471 46
21st Apr 2026 (Tue) 42.50 42.50 42.3789 42.3789 0
20th Apr 2026 (Mon) 42.50 42.50 42.50 43.1193 125
17th Apr 2026 (Fri) 43.80 43.80 43.80 43.9449 115
16th Apr 2026 (Thu) 42.09 42.7626 42.09 42.7626 2
15th Apr 2026 (Wed) 42.09 42.09 42.09 42.6594 275
14th Apr 2026 (Tue) 40.83 42.1039 40.83 42.1039 53
13th Apr 2026 (Mon) 40.83 41.5758 40.83 41.5758 34
10th Apr 2026 (Fri) 40.83 41.4706 40.83 41.4706 1
9th Apr 2026 (Thu) 40.83 40.8353 40.83 40.8353 0
8th Apr 2026 (Wed) 40.83 40.83 40.83 40.3952 1
7th Apr 2026 (Tue) 37.831 39.053 37.831 39.053 6
6th Apr 2026 (Mon) 37.831 39.4723 37.831 39.4723 7
3rd Apr 2026 (Fri) 37.831 37.90 37.831 37.9633 237
2nd Apr 2026 (Thu) 37.831 37.90 37.831 37.9633 237
1st Apr 2026 (Wed) 38.38 38.704 38.38 38.704 1
31st Mar 2026 (Tue) 38.38 38.38 38.38 38.4428 114
30th Mar 2026 (Mon) 38.419 38.419 37.72 37.6209 1,908
27th Mar 2026 (Fri) 37.12 37.12 37.12 37.3007 2,101
26th Mar 2026 (Thu) 40.98 40.98 38.733 38.733 1
25th Mar 2026 (Wed) 40.98 40.98 40.152 40.152 0
24th Mar 2026 (Tue) 40.98 40.98 39.2887 39.2887 76
23rd Mar 2026 (Mon) 40.98 40.98 40.0711 40.0711 0
FTSE 100 Latest
Value10,443.47
Change11.13