Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
14.17
-0.40 (-2.74%)
At close: Jun 18, 2026, 4:00 PM EDT
14.17
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
BEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 14.60 | 14.60 | 14.03 | 14.17 | 14.17 | -2.74% | 3,152 |
| Jun 17, 2026 | 15.29 | 15.37 | 14.55 | 14.57 | 14.57 | -5.20% | 1,984 |
| Jun 16, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.22% | 328 |
| Jun 15, 2026 | 15.75 | 15.79 | 15.56 | 15.56 | 15.56 | 8.46% | 3,777 |
| Jun 12, 2026 | 14.19 | 14.50 | 14.18 | 14.35 | 14.35 | -0.14% | 5,942 |
| Jun 11, 2026 | 13.64 | 14.37 | 13.62 | 14.37 | 14.37 | 6.65% | 1,885 |
| Jun 10, 2026 | 13.72 | 13.80 | 13.47 | 13.47 | 13.47 | -4.06% | 4,210 |
| Jun 9, 2026 | 14.60 | 14.60 | 13.72 | 14.04 | 14.04 | -4.47% | 8,668 |
| Jun 8, 2026 | 14.72 | 14.86 | 14.70 | 14.70 | 14.70 | 5.84% | 1,034 |
| Jun 5, 2026 | 14.86 | 14.86 | 13.89 | 13.89 | 13.89 | -11.60% | 1,702 |
| Jun 4, 2026 | 15.94 | 15.94 | 15.67 | 15.71 | 15.71 | -1.44% | 6,552 |
| Jun 3, 2026 | 16.41 | 16.41 | 15.94 | 15.94 | 15.94 | -4.72% | 1,430 |
| Jun 2, 2026 | 16.83 | 16.91 | 16.73 | 16.73 | 16.73 | -5.21% | 1,391 |
| Jun 1, 2026 | 17.63 | 17.71 | 17.41 | 17.65 | 17.65 | -3.66% | 11,370 |
| May 29, 2026 | 18.20 | 18.32 | 18.14 | 18.32 | 18.32 | 0.84% | 2,404 |
| May 28, 2026 | 17.66 | 18.17 | 17.62 | 18.17 | 18.17 | -0.77% | 2,787 |
| May 27, 2026 | 18.29 | 18.31 | 18.26 | 18.31 | 18.31 | -3.07% | 671 |
| May 26, 2026 | 19.19 | 19.30 | 18.89 | 18.89 | 18.89 | 0.69% | 12,237 |
| May 22, 2026 | 19.20 | 19.20 | 18.76 | 18.76 | 18.76 | -3.75% | 1,779 |
| May 21, 2026 | 19.13 | 19.49 | 19.13 | 19.49 | 19.49 | 0.06% | 1,766 |
| May 20, 2026 | 19.15 | 19.48 | 19.15 | 19.48 | 19.48 | 3.06% | 630 |
| May 19, 2026 | 19.01 | 19.01 | 18.89 | 18.90 | 18.90 | -2.53% | 819 |
| May 18, 2026 | 19.43 | 19.43 | 19.08 | 19.39 | 19.39 | -3.00% | 3,371 |
| May 15, 2026 | 19.95 | 20.05 | 19.93 | 19.99 | 19.99 | -6.56% | 3,720 |
| May 14, 2026 | 21.19 | 21.40 | 21.19 | 21.40 | 21.39 | 0.35% | 465 |
| May 13, 2026 | 21.28 | 21.32 | 21.28 | 21.32 | 21.32 | -1.52% | 1,398 |
| May 12, 2026 | 21.44 | 21.65 | 21.44 | 21.65 | 21.65 | -1.60% | 542 |
| May 11, 2026 | 21.79 | 22.00 | 21.65 | 22.00 | 22.00 | 3.52% | 1,700 |
| May 8, 2026 | 21.10 | 21.25 | 21.10 | 21.25 | 21.25 | 0.90% | 185 |
| May 7, 2026 | 21.48 | 21.48 | 21.06 | 21.06 | 21.06 | -1.24% | 770 |
| May 6, 2026 | 21.39 | 21.39 | 21.25 | 21.33 | 21.33 | 3.25% | 2,458 |
| May 5, 2026 | 20.76 | 20.76 | 20.66 | 20.66 | 20.65 | 2.15% | 451 |
| May 4, 2026 | 20.13 | 20.54 | 20.13 | 20.22 | 20.22 | -0.30% | 1,705 |
| May 1, 2026 | 20.63 | 20.64 | 20.28 | 20.28 | 20.28 | 2.79% | 3,725 |
| Apr 30, 2026 | 19.67 | 19.73 | 19.66 | 19.73 | 19.73 | 3.37% | 909 |
| Apr 29, 2026 | 19.46 | 19.46 | 19.09 | 19.09 | 19.09 | -3.11% | 310 |
| Apr 28, 2026 | 19.39 | 19.70 | 19.34 | 19.70 | 19.70 | -2.62% | 14,270 |
| Apr 27, 2026 | 20.48 | 20.48 | 20.09 | 20.23 | 20.23 | -1.80% | 8,011 |
| Apr 24, 2026 | 20.66 | 20.80 | 20.58 | 20.60 | 20.60 | 0.29% | 2,156 |
| Apr 23, 2026 | 20.67 | 20.82 | 20.54 | 20.54 | 20.54 | -3.39% | 741 |
| Apr 22, 2026 | 21.26 | 21.26 | 21.23 | 21.26 | 21.26 | 6.86% | 1,722 |
| Apr 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.07% | 176 |
| Apr 20, 2026 | 20.70 | 20.96 | 20.70 | 20.96 | 20.96 | -3.28% | 696 |
| Apr 17, 2026 | 22.01 | 22.01 | 21.67 | 21.67 | 21.67 | 4.41% | 574 |
| Apr 16, 2026 | 20.36 | 20.76 | 20.36 | 20.76 | 20.76 | -0.02% | 1,205 |
| Apr 15, 2026 | 20.57 | 20.76 | 20.57 | 20.76 | 20.76 | 0.58% | 369 |
| Apr 14, 2026 | 20.53 | 20.77 | 20.53 | 20.64 | 20.64 | 4.24% | 2,939 |
| Apr 13, 2026 | 19.17 | 19.80 | 19.17 | 19.80 | 19.80 | -0.24% | 1,354 |
| Apr 10, 2026 | 19.66 | 19.90 | 19.66 | 19.85 | 19.85 | 1.55% | 1,812 |
| Apr 9, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.74% | 249 |