Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
17.02
-0.26 (-1.52%)
Oct 16, 2026, 4:00 PM EDT - Market closed
BEGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 19.50 | 19.50 | 19.48 | 19.48 | 19.48 | 2.41% | 433 |
| Aug 26, 2026 | 18.99 | 19.04 | 18.96 | 19.02 | 19.02 | -1.85% | 2,012 |
| Aug 25, 2026 | 19.14 | 19.42 | 19.10 | 19.38 | 19.38 | 0.52% | 8,355 |
| Aug 24, 2026 | 19.46 | 19.70 | 19.21 | 19.28 | 19.28 | 2.39% | 10,322 |
| Aug 21, 2026 | 18.61 | 18.96 | 18.58 | 18.83 | 18.83 | 7.26% | 6,063 |
| Aug 20, 2026 | 17.14 | 17.57 | 17.14 | 17.56 | 17.56 | 7.69% | 6,108 |
| Aug 19, 2026 | 16.26 | 16.31 | 16.09 | 16.30 | 16.30 | 10.76% | 9,813 |
| Aug 18, 2026 | 14.76 | 14.84 | 14.72 | 14.72 | 14.72 | -1.81% | 2,610 |
| 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 |