Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
18.31
+0.96 (5.52%)
At close: Mar 25, 2026, 4:00 PM EDT
18.31
0.00 (0.00%)
After-hours: Mar 25, 2026, 8:00 PM EDT
BEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 18.73 | 18.75 | 18.31 | 18.31 | 18.31 | 5.52% | 572 |
| Mar 24, 2026 | 17.51 | 17.55 | 17.26 | 17.35 | 17.35 | -1.97% | 2,704 |
| Mar 23, 2026 | 18.22 | 18.22 | 17.32 | 17.70 | 17.70 | -0.34% | 1,190 |
| Mar 20, 2026 | 18.05 | 18.24 | 17.66 | 17.76 | 17.76 | -4.38% | 19,990 |
| Mar 19, 2026 | 17.83 | 18.57 | 17.77 | 18.57 | 18.57 | -5.82% | 1,420 |
| Mar 18, 2026 | 20.30 | 20.30 | 19.72 | 19.72 | 19.72 | -8.37% | 924 |
| Mar 17, 2026 | 21.51 | 21.70 | 21.50 | 21.52 | 21.52 | -0.27% | 3,077 |
| Mar 16, 2026 | 21.69 | 21.69 | 21.28 | 21.58 | 21.58 | 5.38% | 1,854 |
| Mar 13, 2026 | 21.57 | 21.57 | 20.46 | 20.48 | 20.48 | -0.97% | 5,322 |
| Mar 12, 2026 | 20.70 | 20.87 | 20.67 | 20.68 | 20.68 | -2.08% | 1,006 |
| Mar 11, 2026 | 20.85 | 21.12 | 20.85 | 21.12 | 21.12 | 0.19% | 1,420 |
| Mar 10, 2026 | 21.36 | 21.44 | 21.03 | 21.08 | 21.08 | 2.48% | 1,128 |
| Mar 9, 2026 | 20.08 | 20.57 | 20.05 | 20.57 | 20.57 | 1.98% | 5,123 |
| Mar 6, 2026 | 20.19 | 20.33 | 20.17 | 20.17 | 20.17 | -2.98% | 1,031 |
| Mar 5, 2026 | 20.83 | 20.91 | 20.69 | 20.79 | 20.79 | -3.95% | 15,459 |
| Mar 4, 2026 | 21.63 | 21.65 | 21.63 | 21.65 | 21.65 | 8.51% | 1,192 |
| Mar 3, 2026 | 19.19 | 20.29 | 19.19 | 19.95 | 19.95 | -6.96% | 8,091 |
| Mar 2, 2026 | 20.45 | 21.63 | 20.44 | 21.44 | 21.44 | 5.20% | 10,540 |
| Feb 27, 2026 | 20.14 | 20.38 | 20.13 | 20.38 | 20.38 | -0.81% | 3,636 |
| Feb 26, 2026 | 20.52 | 20.55 | 20.52 | 20.55 | 20.55 | -2.21% | 3,341 |
| Feb 25, 2026 | 20.59 | 21.12 | 20.59 | 21.01 | 21.01 | 8.95% | 1,486 |
| Feb 24, 2026 | 18.89 | 19.29 | 18.89 | 19.29 | 19.29 | -1.56% | 682 |
| Feb 23, 2026 | 19.84 | 19.84 | 19.30 | 19.59 | 19.59 | -1.51% | 4,904 |
| Feb 20, 2026 | 19.35 | 19.89 | 19.35 | 19.89 | 19.89 | 4.23% | 4,661 |
| Feb 19, 2026 | 18.83 | 19.08 | 18.83 | 19.08 | 19.08 | 1.78% | 2,112 |
| Feb 18, 2026 | 19.16 | 19.23 | 18.75 | 18.75 | 18.75 | 0.34% | 5,284 |
| Feb 17, 2026 | 18.27 | 18.85 | 18.24 | 18.69 | 18.69 | -4.95% | 1,868 |
| Feb 13, 2026 | 19.28 | 19.85 | 19.27 | 19.66 | 19.66 | 7.97% | 7,781 |
| Feb 12, 2026 | 19.81 | 19.81 | 18.21 | 18.21 | 18.21 | -8.50% | 11,704 |
| Feb 11, 2026 | 19.57 | 19.92 | 19.33 | 19.90 | 19.90 | - | 9,472 |
| Feb 10, 2026 | 20.29 | 20.29 | 19.81 | 19.90 | 19.90 | -4.88% | 8,459 |
| Feb 9, 2026 | 20.12 | 20.92 | 20.12 | 20.92 | 20.92 | 5.20% | 811 |
| Feb 6, 2026 | 19.25 | 20.10 | 19.24 | 19.89 | 19.89 | 15.24% | 10,274 |
| Feb 5, 2026 | 19.28 | 19.73 | 17.21 | 17.26 | 17.26 | -19.88% | 20,272 |
| Feb 4, 2026 | 21.99 | 22.25 | 20.85 | 21.54 | 21.54 | -3.43% | 12,073 |
| Feb 3, 2026 | 22.50 | 22.76 | 20.91 | 22.30 | 22.30 | 3.87% | 3,295 |
| Feb 2, 2026 | 21.81 | 22.20 | 21.40 | 21.47 | 21.47 | -11.51% | 6,057 |
| Jan 30, 2026 | 25.89 | 25.93 | 23.18 | 24.27 | 24.27 | -16.59% | 4,342 |
| Jan 29, 2026 | 28.14 | 29.09 | 28.14 | 29.09 | 29.09 | -5.32% | 5,011 |
| Jan 28, 2026 | 30.35 | 30.73 | 29.95 | 30.73 | 30.73 | 3.74% | 1,814 |
| Jan 27, 2026 | 28.44 | 29.62 | 28.44 | 29.62 | 29.62 | 5.05% | 1,257 |
| Jan 26, 2026 | 28.42 | 29.15 | 28.19 | 28.19 | 28.19 | 0.82% | 12,252 |
| Jan 23, 2026 | 27.02 | 28.30 | 27.02 | 27.97 | 27.97 | 2.80% | 1,818 |
| Jan 22, 2026 | 26.81 | 27.33 | 26.63 | 27.20 | 27.20 | 1.16% | 7,081 |
| Jan 21, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.44% | 375 |
| Jan 20, 2026 | 26.88 | 26.95 | 26.50 | 26.51 | 26.51 | -2.85% | 4,285 |
| Jan 16, 2026 | 27.16 | 27.29 | 27.15 | 27.29 | 27.29 | -0.92% | 2,128 |
| Jan 15, 2026 | 27.92 | 27.94 | 27.53 | 27.54 | 27.54 | -3.41% | 2,407 |
| Jan 14, 2026 | 27.90 | 28.51 | 27.90 | 28.51 | 28.51 | 6.25% | 2,156 |
| Jan 13, 2026 | 26.54 | 26.84 | 26.54 | 26.84 | 26.84 | 3.42% | 1,107 |