Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)

BATS: BEGS · Real-Time Price · USD

14.82

-0.17 (-1.13%)

At close: Aug 18, 2026, 4:00 PM EDT

14.72

-0.10 (-0.69%)

After-hours: Aug 18, 2026, 4:10 PM EDT

BEGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	14.76	14.83	14.75	14.78	-	-1.39%	2,594
Aug 17, 2026	14.85	14.99	14.85	14.99	14.99	3.15%	2,519
Aug 14, 2026	14.55	14.60	14.50	14.53	14.53	-0.03%	4,307
Aug 13, 2026	14.71	14.79	14.50	14.54	14.54	-1.37%	2,826
Aug 12, 2026	14.88	14.88	14.74	14.74	14.74	0.69%	2,569
Aug 11, 2026	14.71	14.71	14.64	14.64	14.64	-1.24%	142
Aug 10, 2026	14.72	14.85	14.68	14.82	14.82	-0.04%	6,089
Aug 7, 2026	15.01	15.01	14.76	14.83	14.83	3.07%	2,468
Aug 6, 2026	14.35	14.39	14.35	14.39	14.39	-0.82%	457
Aug 5, 2026	14.16	14.51	14.16	14.51	14.51	5.42%	1,375
Aug 4, 2026	13.69	13.77	13.69	13.76	13.76	1.64%	1,263
Aug 3, 2026	13.15	13.54	13.15	13.54	13.54	1.21%	3,406
Jul 31, 2026	13.24	13.45	13.24	13.38	13.38	-4.44%	3,199
Jul 30, 2026	13.97	14.00	13.95	14.00	14.00	3.69%	2,052
Jul 29, 2026	13.45	13.50	13.42	13.50	13.50	-0.17%	1,544
Jul 28, 2026	13.27	13.52	13.27	13.52	13.52	-3.25%	2,537
Jul 27, 2026	13.88	13.98	13.88	13.98	13.98	2.72%	1,368
Jul 24, 2026	13.62	13.69	13.61	13.61	13.61	-0.52%	2,084
Jul 23, 2026	13.68	13.68	13.68	13.68	13.68	-4.29%	229
Jul 22, 2026	14.37	14.37	14.29	14.29	14.29	0.60%	488
Jul 21, 2026	14.14	14.21	14.14	14.21	14.20	4.25%	2,382
Jul 20, 2026	13.52	13.76	13.43	13.63	13.63	1.61%	8,837
Jul 17, 2026	12.92	13.41	12.91	13.41	13.41	0.30%	9,905
Jul 16, 2026	13.46	13.52	13.33	13.37	13.37	-3.64%	2,991
Jul 15, 2026	13.86	13.92	13.74	13.88	13.88	0.67%	34,430
Jul 14, 2026	13.69	13.84	13.69	13.78	13.78	6.18%	9,305
Jul 13, 2026	13.14	13.14	12.95	12.98	12.98	-5.19%	1,863
Jul 10, 2026	13.72	13.72	13.65	13.69	13.69	1.33%	13,213
Jul 9, 2026	13.55	13.55	13.51	13.51	13.51	2.54%	815
Jul 8, 2026	12.82	13.18	12.82	13.18	13.18	-3.83%	1,925
Jul 7, 2026	13.85	13.85	13.70	13.70	13.70	-1.65%	669
Jul 6, 2026	13.46	13.93	13.46	13.93	13.93	5.06%	3,032
Jul 2, 2026	13.27	13.29	13.26	13.26	13.26	5.57%	5,557
Jul 1, 2026	12.68	12.69	12.56	12.56	12.56	2.53%	1,329
Jun 30, 2026	12.31	12.32	12.19	12.25	12.25	-2.33%	16,097
Jun 29, 2026	12.12	12.54	12.12	12.54	12.54	0.10%	3,799
Jun 26, 2026	12.20	12.69	12.20	12.53	12.53	2.54%	6,814
Jun 25, 2026	12.69	12.69	12.06	12.22	12.22	-0.32%	6,319
Jun 24, 2026	12.88	12.88	12.10	12.26	12.26	-8.86%	2,055
Jun 23, 2026	13.58	13.63	13.45	13.45	13.45	-6.30%	4,768
Jun 22, 2026	14.52	14.52	14.35	14.35	14.35	1.30%	2,166
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