Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
21.74
-1.06 (-4.64%)
Feb 26, 2025, 9:30 AM EST - Market open
BEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 22.73 | 22.73 | 21.25 | 21.74 | 21.74 | -4.64% | 587 |
| Feb 25, 2025 | 22.85 | 22.85 | 22.61 | 22.80 | 22.80 | -7.77% | 772 |
| Feb 24, 2025 | 24.97 | 24.97 | 24.72 | 24.72 | 24.72 | -0.45% | 432 |
| Feb 21, 2025 | 26.17 | 26.19 | 24.83 | 24.83 | 24.83 | -4.25% | 3,267 |
| Feb 20, 2025 | 25.96 | 25.96 | 25.63 | 25.93 | 25.93 | 2.10% | 1,565 |
| Feb 19, 2025 | 25.41 | 25.41 | 25.35 | 25.40 | 25.40 | 2.62% | 71,452 |
| Feb 18, 2025 | 25.05 | 25.09 | 24.70 | 24.75 | 24.75 | -2.03% | 2,413 |
| Feb 14, 2025 | 25.46 | 25.46 | 25.24 | 25.27 | 25.27 | 0.38% | 995 |
| Feb 13, 2025 | 24.94 | 25.17 | 24.94 | 25.17 | 25.17 | -0.10% | 1,114 |
| Feb 12, 2025 | 24.14 | 25.37 | 24.14 | 25.20 | 25.20 | 2.58% | 975 |
| Feb 11, 2025 | 25.28 | 25.28 | 24.56 | 24.56 | 24.56 | -2.97% | 5,911 |
| Feb 10, 2025 | 25.29 | 25.44 | 25.17 | 25.32 | 25.32 | 3.35% | 9,116 |