Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
19.59
-0.30 (-1.50%)
Feb 23, 2026, 4:00 PM EST - Market closed
BEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.91% | 9 |
| 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 |
| Jan 12, 2026 | 25.72 | 26.20 | 25.72 | 25.95 | 25.95 | 4.35% | 6,574 |
| Jan 9, 2026 | 24.67 | 25.11 | 24.67 | 24.87 | 24.87 | 0.63% | 3,632 |
| Jan 8, 2026 | 24.42 | 24.71 | 24.42 | 24.71 | 24.71 | -0.39% | 1,139 |
| Jan 7, 2026 | 24.87 | 24.93 | 24.70 | 24.81 | 24.81 | -3.49% | 1,080 |
| Jan 6, 2026 | 25.90 | 25.90 | 25.65 | 25.71 | 25.71 | 1.05% | 2,464 |
| Jan 5, 2026 | 24.98 | 25.50 | 24.98 | 25.44 | 25.44 | 7.62% | 3,292 |
| Jan 2, 2026 | 23.55 | 23.80 | 23.53 | 23.64 | 23.63 | 3.81% | 960 |
| Dec 31, 2025 | 23.08 | 23.09 | 22.62 | 22.77 | 22.77 | -2.39% | 1,980 |
| Dec 30, 2025 | 23.50 | 23.50 | 23.33 | 23.33 | 23.33 | 2.10% | 399 |
| Dec 29, 2025 | 23.15 | 23.23 | 22.79 | 22.85 | 22.84 | -5.49% | 3,688 |
| Dec 26, 2025 | 23.72 | 24.17 | 23.72 | 24.17 | 24.17 | 3.21% | 1,612 |
| Dec 24, 2025 | 23.46 | 23.46 | 23.16 | 23.42 | 23.42 | -0.87% | 1,300 |
| Dec 23, 2025 | 23.14 | 23.66 | 23.14 | 23.63 | 23.63 | 1.16% | 1,198 |
| Dec 22, 2025 | 23.75 | 23.88 | 23.26 | 23.36 | 23.36 | 2.52% | 3,746 |
| Dec 19, 2025 | 23.03 | 23.03 | 22.55 | 22.78 | 22.78 | 5.24% | 4,587 |
| Dec 18, 2025 | 22.61 | 22.74 | 21.55 | 21.65 | 21.65 | -1.76% | 1,829 |
| Dec 17, 2025 | 22.51 | 23.22 | 22.00 | 22.04 | 22.03 | -1.11% | 25,735 |
| Dec 16, 2025 | 22.25 | 22.42 | 22.15 | 22.28 | 22.28 | -32.32% | 5,548 |
| Dec 15, 2025 | 32.83 | 32.93 | 32.79 | 32.93 | 21.94 | -3.59% | 2,375 |
| Dec 12, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 22.76 | -2.40% | 621 |
| Dec 11, 2025 | 34.27 | 34.99 | 34.09 | 34.99 | 23.32 | 0.03% | 1,116 |
| Dec 10, 2025 | 34.39 | 34.98 | 34.37 | 34.98 | 23.32 | 0.64% | 1,339 |