Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
18.32
+0.15 (0.84%)
At close: May 29, 2026, 4:00 PM EDT
18.32
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
BEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 18.13 | 18.29 | 18.13 | 18.29 | 18.29 | 0.66% | 18 |
| 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 |
| Apr 8, 2026 | 19.74 | 19.74 | 19.21 | 19.21 | 19.21 | 4.74% | 4,523 |
| Apr 7, 2026 | 17.84 | 18.34 | 17.69 | 18.34 | 18.34 | -0.39% | 4,588 |
| Apr 6, 2026 | 18.33 | 18.45 | 18.33 | 18.41 | 18.41 | 3.75% | 1,485 |
| Apr 2, 2026 | 17.27 | 17.75 | 17.27 | 17.75 | 17.75 | -4.59% | 501 |
| Apr 1, 2026 | 18.37 | 18.77 | 18.37 | 18.60 | 18.60 | 2.31% | 1,704 |
| Mar 31, 2026 | 17.52 | 18.18 | 17.52 | 18.18 | 18.18 | 7.08% | 1,098 |
| Mar 30, 2026 | 17.17 | 17.17 | 16.98 | 16.98 | 16.98 | 0.91% | 554 |
| Mar 27, 2026 | 16.46 | 16.88 | 16.43 | 16.83 | 16.83 | 0.51% | 847 |
| Mar 26, 2026 | 17.36 | 17.36 | 16.74 | 16.74 | 16.74 | -8.56% | 1,024 |
| Mar 25, 2026 | 18.73 | 18.75 | 18.31 | 18.31 | 18.31 | 5.52% | 572 |
| Mar 24, 2026 | 17.51 | 17.55 | 17.26 | 17.35 | 17.35 | -1.97% | 2,704 |
| Mar 23, 2026 | 18.22 | 18.22 | 17.32 | 17.70 | 17.70 | -0.34% | 1,190 |
| Mar 20, 2026 | 18.05 | 18.24 | 17.66 | 17.76 | 17.76 | -4.38% | 19,990 |
| Mar 19, 2026 | 17.83 | 18.57 | 17.77 | 18.57 | 18.57 | -5.82% | 1,420 |