Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
42.26
-1.44 (-3.30%)
At close: Oct 7, 2025, 4:00 PM EDT
42.26
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
BEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 43.50 | 43.50 | 42.91 | 42.69 | - | -2.32% | 806 |
| Oct 6, 2025 | 43.10 | 43.82 | 43.10 | 43.71 | 43.71 | 3.54% | 3,417 |
| Oct 3, 2025 | 41.33 | 42.21 | 41.28 | 42.21 | 42.21 | 2.78% | 2,764 |
| Oct 2, 2025 | 40.61 | 41.16 | 40.61 | 41.07 | 41.07 | 2.13% | 1,941 |
| Oct 1, 2025 | 39.99 | 40.31 | 39.94 | 40.21 | 40.21 | 3.30% | 2,574 |
| Sep 30, 2025 | 38.35 | 38.93 | 38.35 | 38.93 | 38.93 | 0.50% | 781 |
| Sep 29, 2025 | 38.49 | 38.80 | 38.49 | 38.74 | 38.74 | 5.96% | 2,819 |
| Sep 26, 2025 | 37.00 | 37.04 | 36.56 | 36.56 | 36.56 | 1.20% | 1,607 |
| Sep 25, 2025 | 36.02 | 36.15 | 35.78 | 36.12 | 36.12 | -2.91% | 1,322 |
| Sep 24, 2025 | 37.35 | 37.50 | 37.21 | 37.21 | 37.21 | 0.49% | 509 |
| Sep 23, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.08% | 395 |
| Sep 22, 2025 | 37.20 | 37.20 | 37.01 | 37.06 | 37.06 | -1.80% | 2,193 |
| Sep 19, 2025 | 37.81 | 37.81 | 37.74 | 37.74 | 37.74 | -0.67% | 608 |
| Sep 18, 2025 | 38.22 | 38.22 | 37.99 | 37.99 | 37.99 | 1.30% | 624 |
| Sep 17, 2025 | 37.83 | 37.83 | 37.35 | 37.50 | 37.50 | -1.72% | 1,415 |
| Sep 16, 2025 | 37.66 | 38.16 | 37.63 | 38.16 | 38.16 | 0.94% | 988 |
| Sep 15, 2025 | 37.54 | 37.80 | 37.51 | 37.80 | 37.80 | -0.93% | 1,849 |
| Sep 12, 2025 | 37.64 | 38.16 | 37.45 | 38.16 | 38.16 | 3.21% | 4,176 |
| Sep 11, 2025 | 36.15 | 36.97 | 36.15 | 36.97 | 36.97 | 1.33% | 621 |
| Sep 10, 2025 | 36.98 | 36.98 | 36.48 | 36.48 | 36.48 | 1.58% | 358 |
| Sep 9, 2025 | 36.28 | 36.28 | 35.66 | 35.92 | 35.92 | -0.77% | 1,701 |
| Sep 8, 2025 | 36.18 | 36.59 | 36.18 | 36.20 | 36.20 | 1.26% | 2,759 |
| Sep 5, 2025 | 36.36 | 36.36 | 35.30 | 35.75 | 35.75 | 2.79% | 5,041 |
| Sep 4, 2025 | 34.95 | 34.95 | 34.75 | 34.78 | 34.78 | -3.35% | 5,144 |
| Sep 3, 2025 | 35.73 | 36.24 | 35.73 | 35.98 | 35.98 | 2.46% | 2,290 |
| Sep 2, 2025 | 34.89 | 35.12 | 34.89 | 35.12 | 35.12 | 3.65% | 5,034 |
| Aug 29, 2025 | 33.80 | 33.88 | 33.42 | 33.88 | 33.88 | -1.83% | 5,259 |
| Aug 28, 2025 | 34.35 | 34.91 | 34.35 | 34.51 | 34.51 | 0.21% | 2,490 |
| Aug 27, 2025 | 33.83 | 34.53 | 33.83 | 34.44 | 34.44 | 0.37% | 1,686 |
| Aug 26, 2025 | 33.57 | 34.31 | 33.57 | 34.31 | 34.31 | 1.86% | 867 |
| Aug 25, 2025 | 34.31 | 34.59 | 33.68 | 33.68 | 33.68 | -6.57% | 10,486 |
| Aug 22, 2025 | 35.61 | 36.05 | 35.61 | 36.05 | 36.05 | 8.50% | 1,736 |
| Aug 21, 2025 | 33.55 | 33.73 | 33.23 | 33.23 | 33.23 | -2.26% | 1,592 |
| Aug 20, 2025 | 33.00 | 34.00 | 33.00 | 33.99 | 33.99 | 2.81% | 8,779 |
| Aug 19, 2025 | 33.85 | 33.85 | 33.07 | 33.07 | 33.07 | -4.00% | 1,325 |
| Aug 18, 2025 | 34.14 | 34.53 | 34.14 | 34.44 | 34.44 | -1.02% | 630 |
| Aug 15, 2025 | 35.24 | 35.35 | 34.77 | 34.80 | 34.80 | -1.59% | 605 |
| Aug 14, 2025 | 35.62 | 35.95 | 35.17 | 35.36 | 35.36 | -4.72% | 897 |
| Aug 13, 2025 | 36.86 | 37.11 | 36.55 | 37.11 | 37.11 | 3.85% | 5,129 |
| Aug 12, 2025 | 35.65 | 35.74 | 35.59 | 35.74 | 35.74 | 2.24% | 3,880 |
| Aug 11, 2025 | 34.62 | 34.95 | 34.62 | 34.95 | 34.95 | 1.16% | 569 |
| Aug 8, 2025 | 34.62 | 34.62 | 34.55 | 34.55 | 34.55 | -0.34% | 690 |
| Aug 7, 2025 | 34.01 | 34.69 | 34.01 | 34.67 | 34.67 | 4.36% | 944 |
| Aug 6, 2025 | 33.21 | 33.22 | 33.21 | 33.22 | 33.22 | 1.63% | 287 |
| Aug 5, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -1.13% | 144 |
| Aug 4, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 2.76% | 298 |
| Aug 1, 2025 | 32.33 | 32.40 | 32.18 | 32.18 | 32.18 | -2.15% | 1,151 |
| Jul 31, 2025 | 33.35 | 33.38 | 32.88 | 32.88 | 32.88 | 0.07% | 1,568 |
| Jul 30, 2025 | 33.46 | 33.54 | 32.53 | 32.86 | 32.86 | -2.27% | 2,533 |
| Jul 29, 2025 | 34.02 | 34.02 | 33.63 | 33.63 | 33.63 | -0.46% | 4,444 |