Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
14.95
-0.18 (-1.18%)
Nov 6, 2026, 4:00 PM EST - Market closed
BEGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 15.00 | 15.00 | 14.92 | 14.95 | 14.95 | -1.19% | 617 |
| Nov 5, 2026 | 15.34 | 15.35 | 15.13 | 15.13 | 15.13 | -5.17% | 3,838 |
| Nov 4, 2026 | 16.02 | 16.02 | 15.96 | 15.96 | 15.96 | 7.60% | 1,065 |
| Nov 3, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.80% | 178 |
| Nov 2, 2026 | 15.00 | 15.05 | 14.71 | 14.71 | 14.71 | 1.93% | 10,407 |
| Oct 30, 2026 | 14.42 | 14.72 | 14.42 | 14.43 | 14.43 | -9.16% | 3,302 |
| Oct 29, 2026 | 15.77 | 16.07 | 15.77 | 15.89 | 15.89 | -2.74% | 1,199 |
| Oct 28, 2026 | 16.02 | 16.34 | 16.00 | 16.34 | 16.34 | 0.91% | 696 |
| Oct 27, 2026 | 15.84 | 16.19 | 15.84 | 16.19 | 16.19 | 2.25% | 3,410 |
| Oct 26, 2026 | 15.78 | 15.83 | 15.78 | 15.83 | 15.83 | -1.86% | 258 |
| Oct 23, 2026 | 16.05 | 16.17 | 16.05 | 16.13 | 16.13 | -0.96% | 354 |
| Oct 22, 2026 | 16.52 | 16.54 | 16.28 | 16.29 | 16.29 | -7.36% | 9,374 |
| Oct 21, 2026 | 17.60 | 17.60 | 17.58 | 17.58 | 17.58 | 2.74% | 260 |
| Oct 20, 2026 | 16.91 | 17.22 | 16.90 | 17.11 | 17.11 | 1.05% | 9,381 |
| Oct 19, 2026 | 17.03 | 17.10 | 16.93 | 16.93 | 16.93 | -0.50% | 1,836 |
| Oct 16, 2026 | 16.95 | 17.02 | 16.95 | 17.02 | 17.02 | -1.54% | 548 |
| Oct 15, 2026 | 16.57 | 17.28 | 16.57 | 17.28 | 17.28 | 3.10% | 14,494 |
| Oct 14, 2026 | 16.66 | 16.76 | 16.66 | 16.76 | 16.76 | -4.96% | 285 |
| Oct 13, 2026 | 17.80 | 17.80 | 17.64 | 17.64 | 17.64 | -0.23% | 756 |
| Oct 12, 2026 | 17.68 | 17.68 | 17.61 | 17.68 | 17.68 | 0.16% | 1,849 |
| Oct 9, 2026 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | 2.56% | 11,112 |
| Oct 8, 2026 | 17.05 | 17.21 | 17.05 | 17.21 | 17.21 | -2.33% | 706 |
| Oct 7, 2026 | 17.56 | 17.68 | 17.54 | 17.62 | 17.62 | -5.06% | 2,432 |
| Oct 6, 2026 | 18.65 | 18.75 | 18.56 | 18.56 | 18.56 | 0.32% | 5,197 |
| Oct 5, 2026 | 18.44 | 18.50 | 18.32 | 18.50 | 18.50 | 1.89% | 3,635 |
| Oct 2, 2026 | 19.01 | 19.01 | 18.16 | 18.16 | 18.16 | -1.50% | 23,119 |
| Oct 1, 2026 | 18.31 | 18.44 | 18.31 | 18.44 | 18.44 | 1.93% | 977 |
| Sep 30, 2026 | 18.42 | 18.42 | 18.09 | 18.09 | 18.09 | -1.06% | 4,657 |
| Sep 29, 2026 | 18.36 | 18.38 | 18.03 | 18.28 | 18.28 | 1.52% | 4,541 |
| Sep 28, 2026 | 18.12 | 18.12 | 17.94 | 18.01 | 18.01 | -5.10% | 4,977 |
| Sep 25, 2026 | 18.91 | 18.98 | 18.84 | 18.97 | 18.97 | -0.03% | 1,906 |
| Sep 24, 2026 | 18.82 | 19.00 | 18.74 | 18.98 | 18.98 | -0.27% | 4,669 |
| Sep 23, 2026 | 19.49 | 19.49 | 18.92 | 19.03 | 19.03 | -4.56% | 4,203 |
| Sep 22, 2026 | 19.64 | 20.04 | 19.64 | 19.94 | 19.94 | 0.21% | 4,503 |
| Sep 21, 2026 | 19.63 | 19.91 | 19.63 | 19.90 | 19.90 | 5.47% | 5,077 |
| Sep 18, 2026 | 18.54 | 18.87 | 18.53 | 18.87 | 18.87 | 7.61% | 1,078 |
| Sep 17, 2026 | 17.54 | 17.70 | 17.51 | 17.53 | 17.53 | 3.21% | 1,224 |
| Sep 16, 2026 | 17.10 | 17.31 | 16.94 | 16.99 | 16.99 | -0.82% | 8,158 |
| Sep 15, 2026 | 17.18 | 17.28 | 17.10 | 17.13 | 17.13 | -3.81% | 1,121 |
| Sep 14, 2026 | 17.70 | 17.94 | 17.70 | 17.81 | 17.81 | 0.01% | 1,195 |
| Sep 11, 2026 | 17.92 | 18.10 | 17.81 | 17.81 | 17.81 | 1.66% | 5,378 |
| Sep 10, 2026 | 17.58 | 17.58 | 17.52 | 17.52 | 17.52 | -3.74% | 1,285 |
| Sep 9, 2026 | 18.51 | 18.51 | 18.20 | 18.20 | 18.20 | 0.97% | 381 |
| Sep 8, 2026 | 18.21 | 18.21 | 18.02 | 18.02 | 18.02 | -2.58% | 1,385 |
| Sep 4, 2026 | 18.35 | 18.50 | 18.35 | 18.50 | 18.50 | -3.50% | 1,030 |
| Sep 3, 2026 | 18.80 | 19.17 | 18.76 | 19.17 | 19.17 | 7.95% | 4,070 |
| Sep 2, 2026 | 17.65 | 17.77 | 17.65 | 17.76 | 17.76 | 1.28% | 2,107 |
| Sep 1, 2026 | 17.74 | 17.75 | 17.53 | 17.53 | 17.53 | -5.33% | 867 |
| Aug 31, 2026 | 18.26 | 18.52 | 18.23 | 18.52 | 18.52 | 1.72% | 1,990 |
| Aug 28, 2026 | 19.23 | 19.23 | 18.21 | 18.21 | 18.21 | -6.54% | 6,407 |