Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
24.87
+0.16 (0.63%)
Jan 9, 2026, 4:00 PM EST - Market closed
BEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 35.01 | 35.02 | 34.76 | 34.76 | 23.17 | 4.77% | 1,230 |
| Dec 8, 2025 | 32.91 | 33.18 | 32.86 | 33.18 | 22.11 | 1.63% | 1,043 |
| Dec 5, 2025 | 33.49 | 33.49 | 32.53 | 32.65 | 21.76 | -2.97% | 1,997 |
| Dec 4, 2025 | 33.73 | 33.74 | 33.65 | 33.65 | 22.42 | -1.04% | 2,462 |
| Dec 3, 2025 | 33.67 | 34.00 | 33.51 | 34.00 | 22.66 | 2.57% | 1,080 |
| Dec 2, 2025 | 32.09 | 33.29 | 32.09 | 33.15 | 22.09 | 6.38% | 2,041 |
| Dec 1, 2025 | 31.42 | 31.42 | 30.96 | 31.16 | 20.77 | -5.49% | 2,895 |
| Nov 28, 2025 | 33.20 | 33.21 | 32.91 | 32.97 | 21.97 | 3.05% | 1,945 |
| Nov 26, 2025 | 30.92 | 31.99 | 30.92 | 31.99 | 21.32 | 4.33% | 1,993 |
| Nov 25, 2025 | 30.07 | 30.91 | 30.07 | 30.66 | 20.44 | -1.60% | 2,881 |
| Nov 24, 2025 | 29.43 | 31.17 | 29.43 | 31.16 | 20.77 | 7.74% | 13,385 |
| Nov 21, 2025 | 29.07 | 29.35 | 28.54 | 28.92 | 19.28 | -2.87% | 2,381 |
| Nov 20, 2025 | 31.57 | 31.57 | 29.60 | 29.78 | 19.85 | -3.82% | 2,147 |
| Nov 19, 2025 | 32.12 | 32.52 | 30.69 | 30.96 | 20.64 | -3.67% | 964 |
| Nov 18, 2025 | 31.75 | 32.14 | 31.58 | 32.14 | 21.42 | 2.68% | 955 |
| Nov 17, 2025 | 32.52 | 32.52 | 30.80 | 31.30 | 20.86 | -3.96% | 4,979 |
| Nov 14, 2025 | 32.50 | 33.44 | 32.50 | 32.60 | 21.73 | -5.26% | 2,940 |
| Nov 13, 2025 | 36.22 | 36.22 | 34.41 | 34.41 | 22.93 | -5.70% | 1,988 |
| Nov 12, 2025 | 36.75 | 36.75 | 36.35 | 36.48 | 24.32 | 1.44% | 2,263 |
| Nov 11, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 23.97 | -2.30% | 149 |
| Nov 10, 2025 | 36.31 | 36.81 | 36.31 | 36.81 | 24.54 | 5.30% | 721 |
| Nov 7, 2025 | 33.56 | 34.96 | 33.56 | 34.96 | 23.30 | 3.91% | 16,829 |
| Nov 6, 2025 | 34.08 | 34.11 | 33.64 | 33.64 | 22.42 | -3.42% | 1,599 |
| Nov 5, 2025 | 33.81 | 34.87 | 33.81 | 34.83 | 23.22 | 6.02% | 3,132 |
| Nov 4, 2025 | 34.50 | 34.95 | 32.44 | 32.86 | 21.90 | -9.00% | 3,883 |
| Nov 3, 2025 | 37.03 | 37.10 | 35.91 | 36.11 | 24.06 | -4.27% | 2,377 |
| Oct 31, 2025 | 37.63 | 37.95 | 37.11 | 37.71 | 25.14 | 2.91% | 6,486 |
| Oct 30, 2025 | 36.63 | 37.19 | 36.59 | 36.65 | 24.42 | -2.07% | 3,324 |
| Oct 29, 2025 | 38.78 | 38.78 | 37.42 | 37.42 | 24.94 | -2.95% | 5,423 |