Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
26.61
-0.47 (-1.75%)
May 12, 2025, 4:00 PM - Market closed
BEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.26 | 27.26 | 26.61 | 26.61 | 26.61 | -1.74% | 778 |
| May 9, 2025 | 27.10 | 27.30 | 27.07 | 27.08 | 27.08 | 4.30% | 1,359 |
| May 8, 2025 | 25.83 | 25.96 | 25.83 | 25.96 | 25.96 | 6.13% | 394 |
| May 7, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.51% | 1,164 |
| May 6, 2025 | 24.45 | 24.59 | 24.45 | 24.59 | 24.59 | 2.68% | 337 |
| May 5, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.04% | 23 |
| May 2, 2025 | 24.28 | 24.28 | 23.95 | 23.95 | 23.95 | 0.12% | 1,138 |
| May 1, 2025 | 24.04 | 24.04 | 23.93 | 23.93 | 23.93 | 0.95% | 262 |
| Apr 30, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -2.18% | 168 |
| Apr 29, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.14% | 103 |
| Apr 28, 2025 | 23.80 | 24.26 | 23.80 | 24.26 | 24.26 | 0.45% | 286 |
| Apr 25, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.46% | 380 |
| Apr 24, 2025 | 23.70 | 24.04 | 23.70 | 24.04 | 24.04 | 0.92% | 514 |
| Apr 23, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.70% | 181 |
| Apr 22, 2025 | 23.36 | 23.65 | 23.36 | 23.43 | 23.43 | 3.89% | 540 |
| Apr 21, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 4.31% | 240 |
| Apr 17, 2025 | 21.43 | 21.62 | 21.28 | 21.62 | 21.62 | -0.25% | 10,839 |
| Apr 16, 2025 | 21.87 | 21.87 | 21.55 | 21.67 | 21.67 | 2.82% | 277 |
| Apr 15, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.60% | 39 |
| Apr 14, 2025 | 20.87 | 21.26 | 20.87 | 21.21 | 21.21 | 1.39% | 730 |
| Apr 11, 2025 | 20.81 | 21.00 | 20.63 | 20.92 | 20.92 | 6.93% | 489 |
| Apr 10, 2025 | 19.79 | 19.79 | 19.56 | 19.56 | 19.56 | -2.03% | 276 |
| Apr 9, 2025 | 19.55 | 19.97 | 19.55 | 19.97 | 19.97 | 11.68% | 299 |
| Apr 8, 2025 | 19.06 | 19.06 | 17.88 | 17.88 | 17.88 | -2.33% | 629 |
| Apr 7, 2025 | 18.10 | 19.20 | 18.02 | 18.31 | 18.31 | -9.99% | 6,403 |
| Apr 4, 2025 | 20.29 | 20.34 | 20.12 | 20.34 | 20.34 | -1.25% | 9,656 |
| Apr 3, 2025 | 20.41 | 20.70 | 20.41 | 20.59 | 20.59 | -7.24% | 2,771 |
| Apr 2, 2025 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 1.87% | 320 |
| Apr 1, 2025 | 21.32 | 21.80 | 21.32 | 21.80 | 21.80 | 2.60% | 273 |
| Mar 31, 2025 | 20.80 | 21.34 | 20.80 | 21.24 | 21.24 | -0.60% | 2,302 |
| Mar 28, 2025 | 21.58 | 21.58 | 21.33 | 21.37 | 21.37 | -3.94% | 686 |
| Mar 27, 2025 | 22.28 | 22.28 | 22.12 | 22.25 | 22.25 | 2.07% | 378 |
| Mar 26, 2025 | 21.96 | 21.96 | 21.80 | 21.80 | 21.80 | -2.35% | 446 |
| Mar 25, 2025 | 22.27 | 22.36 | 22.27 | 22.32 | 22.32 | 0.64% | 330 |
| Mar 24, 2025 | 22.38 | 22.38 | 22.14 | 22.18 | 22.18 | 4.49% | 498 |
| Mar 21, 2025 | 21.12 | 21.23 | 21.12 | 21.23 | 21.23 | -1.29% | 185 |
| Mar 20, 2025 | 21.76 | 21.89 | 21.50 | 21.50 | 21.50 | -1.87% | 497 |
| Mar 19, 2025 | 21.45 | 21.91 | 21.45 | 21.91 | 21.91 | 4.25% | 1,905 |
| Mar 18, 2025 | 20.72 | 21.02 | 20.72 | 21.02 | 21.02 | -1.42% | 6,061 |
| Mar 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.24% | 105 |
| Mar 14, 2025 | 21.23 | 21.30 | 21.23 | 21.27 | 21.27 | 4.96% | 1,981 |
| Mar 13, 2025 | 20.26 | 20.51 | 20.24 | 20.27 | 20.27 | -1.25% | 2,839 |
| Mar 12, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.26% | 184 |
| Mar 11, 2025 | 19.84 | 20.58 | 19.84 | 20.58 | 20.58 | 6.56% | 1,764 |
| Mar 10, 2025 | 20.14 | 20.14 | 19.16 | 19.31 | 19.31 | -11.97% | 1,329 |
| Mar 7, 2025 | 22.25 | 22.25 | 21.94 | 21.94 | 21.94 | -2.22% | 465 |
| Mar 6, 2025 | 22.31 | 22.43 | 22.17 | 22.43 | 22.43 | -1.86% | 522 |
| Mar 5, 2025 | 22.60 | 22.86 | 22.60 | 22.86 | 22.86 | 4.75% | 586 |
| Mar 4, 2025 | 21.35 | 21.82 | 21.28 | 21.82 | 21.82 | 2.35% | 405 |
| Mar 3, 2025 | 22.83 | 22.83 | 21.30 | 21.32 | 21.32 | 1.66% | 2,024 |