Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
33.31
-1.17 (-3.38%)
At close: Jul 25, 2025, 4:00 PM
33.31
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

BEGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202534.3734.4834.3734.4834.480.82%621
Jul 23, 202534.7934.7934.0934.2034.20-1.94%1,763
Jul 22, 202534.8234.8834.8234.8834.881.95%6,504
Jul 21, 202534.7434.8834.1934.2134.212.57%1,845
Jul 18, 202534.0034.0033.3533.3533.350.04%1,923
Jul 17, 202533.2533.6133.0533.3433.340.01%2,168
Jul 16, 202533.0033.3633.0033.3433.344.66%802
Jul 15, 202532.0032.0531.8631.8631.86-2.35%722
Jul 14, 202533.4333.4332.6232.6232.620.51%2,217
Jul 11, 202532.4232.4832.3332.4632.465.94%1,598
Jul 10, 202529.9030.6529.9030.6430.642.16%602
Jul 9, 202529.1029.9929.1029.9929.993.56%966
Jul 8, 202528.9628.9628.9628.9628.960.16%253
Jul 7, 202528.8529.0128.8528.9128.91-1.29%8,057
Jul 3, 202529.5129.6429.2929.2929.29-0.62%1,551
Jul 2, 202528.6029.4728.6029.4729.475.30%1,581
Jul 1, 202527.9927.9927.9927.9927.99-1.96%82
Jun 30, 202528.3328.5528.3328.5528.552.32%731
Jun 27, 202527.9027.9027.9027.9027.90-2.53%32
Jun 26, 202528.5228.6328.5228.6328.630.11%232
Jun 25, 202528.4828.5928.4228.5928.591.99%2,017
Jun 24, 202527.9028.2027.9028.0428.041.33%901
Jun 23, 202527.4527.6726.9127.6727.67-0.76%5,128
Jun 20, 202528.6728.6727.8527.8827.88-1.71%456
Jun 18, 202528.9328.9328.3628.3628.36-2.03%3,644
Jun 17, 202529.0829.0828.5028.9528.95-3.15%1,207
Jun 16, 202529.7829.8929.7329.8929.892.70%4,380
Jun 13, 202529.1129.2729.1129.1129.11-1.95%1,431
Jun 12, 202530.0130.0129.6929.6929.69-1.26%450
Jun 11, 202530.3430.4630.0730.0730.07-0.11%569
Jun 10, 202530.1030.1030.1030.1030.102.31%237
Jun 9, 202529.0129.4929.0129.4229.424.93%506
Jun 6, 202528.0428.0428.0428.0428.040.32%108
Jun 5, 202528.2728.2927.9527.9527.95-2.80%10,124
Jun 4, 202528.7028.8528.7028.7528.75-0.34%3,285
Jun 3, 202528.6028.8528.6028.8528.851.23%127
Jun 2, 202528.0628.5028.0528.5028.502.81%2,092
May 30, 202528.1028.1027.7227.7227.72-2.38%486
May 29, 202528.8928.8928.4028.4028.40-0.06%1,098
May 28, 202529.0029.0028.4128.4128.41-2.97%3,771
May 27, 202529.5229.5229.0029.2829.280.54%947
May 23, 202529.0129.1229.0129.1229.12-0.49%214
May 22, 202529.2729.2729.2729.2729.272.06%306
May 21, 202528.4228.6828.3828.6828.681.87%939
May 20, 202527.5028.1527.5028.1528.152.90%1,536
May 19, 202526.6827.3626.6827.3627.361.19%495
May 16, 202526.9227.0326.9227.0327.030.20%2,718
May 15, 202526.9426.9826.9426.9826.980.43%662
May 14, 202527.7527.7526.8426.8626.86-3.99%1,226
May 13, 202527.9827.9827.9827.9827.985.16%260