Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
32.65
-1.00 (-2.97%)
At close: Dec 5, 2025, 4:00 PM EST
32.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.49 | 33.49 | 32.53 | 32.65 | - | -2.97% | 1,997 |
| Dec 4, 2025 | 33.73 | 33.74 | 33.65 | 33.65 | 33.65 | -1.04% | 2,462 |
| Dec 3, 2025 | 33.67 | 34.00 | 33.51 | 34.00 | 34.00 | 2.57% | 1,080 |
| Dec 2, 2025 | 32.09 | 33.29 | 32.09 | 33.15 | 33.14 | 6.38% | 2,041 |
| Dec 1, 2025 | 31.42 | 31.42 | 30.96 | 31.16 | 31.16 | -5.49% | 2,895 |
| Nov 28, 2025 | 33.20 | 33.21 | 32.91 | 32.97 | 32.97 | 3.05% | 1,945 |
| Nov 26, 2025 | 30.92 | 31.99 | 30.92 | 31.99 | 31.99 | 4.33% | 1,993 |
| Nov 25, 2025 | 30.07 | 30.91 | 30.07 | 30.66 | 30.66 | -1.60% | 2,881 |
| Nov 24, 2025 | 29.43 | 31.17 | 29.43 | 31.16 | 31.16 | 7.74% | 13,385 |
| Nov 21, 2025 | 29.07 | 29.35 | 28.54 | 28.92 | 28.92 | -2.87% | 2,381 |
| Nov 20, 2025 | 31.57 | 31.57 | 29.60 | 29.78 | 29.78 | -3.82% | 2,147 |
| Nov 19, 2025 | 32.12 | 32.52 | 30.69 | 30.96 | 30.96 | -3.67% | 964 |
| Nov 18, 2025 | 31.75 | 32.14 | 31.58 | 32.14 | 32.14 | 2.68% | 955 |
| Nov 17, 2025 | 32.52 | 32.52 | 30.80 | 31.30 | 31.30 | -3.96% | 4,979 |
| Nov 14, 2025 | 32.50 | 33.44 | 32.50 | 32.60 | 32.60 | -5.26% | 2,940 |
| Nov 13, 2025 | 36.22 | 36.22 | 34.41 | 34.41 | 34.40 | -5.70% | 1,988 |
| Nov 12, 2025 | 36.75 | 36.75 | 36.35 | 36.48 | 36.48 | 1.44% | 2,263 |
| Nov 11, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -2.30% | 149 |
| Nov 10, 2025 | 36.31 | 36.81 | 36.31 | 36.81 | 36.81 | 5.30% | 721 |
| Nov 7, 2025 | 33.56 | 34.96 | 33.56 | 34.96 | 34.96 | 3.91% | 16,829 |
| Nov 6, 2025 | 34.08 | 34.11 | 33.64 | 33.64 | 33.64 | -3.42% | 1,599 |
| Nov 5, 2025 | 33.81 | 34.87 | 33.81 | 34.83 | 34.83 | 6.02% | 3,132 |
| Nov 4, 2025 | 34.50 | 34.95 | 32.44 | 32.86 | 32.86 | -9.00% | 3,883 |
| Nov 3, 2025 | 37.03 | 37.10 | 35.91 | 36.11 | 36.10 | -4.27% | 2,377 |
| Oct 31, 2025 | 37.63 | 37.95 | 37.11 | 37.71 | 37.71 | 2.91% | 6,486 |
| Oct 30, 2025 | 36.63 | 37.19 | 36.59 | 36.65 | 36.65 | -2.07% | 3,324 |
| Oct 29, 2025 | 38.78 | 38.78 | 37.42 | 37.42 | 37.42 | -2.95% | 5,423 |
| Oct 28, 2025 | 39.36 | 39.36 | 38.56 | 38.56 | 38.56 | -2.29% | 621 |
| Oct 27, 2025 | 39.28 | 39.71 | 39.04 | 39.46 | 39.46 | 2.00% | 2,555 |
| Oct 24, 2025 | 39.09 | 39.13 | 38.69 | 38.69 | 38.69 | -0.40% | 1,926 |
| Oct 23, 2025 | 38.93 | 39.07 | 38.57 | 38.85 | 38.85 | 2.60% | 3,692 |
| Oct 22, 2025 | 37.70 | 37.99 | 37.15 | 37.86 | 37.86 | -4.50% | 5,651 |
| Oct 21, 2025 | 39.96 | 40.17 | 39.58 | 39.64 | 39.64 | -5.73% | 2,723 |
| Oct 20, 2025 | 41.60 | 42.05 | 41.50 | 42.05 | 42.05 | 7.50% | 2,833 |
| Oct 17, 2025 | 38.67 | 39.12 | 38.67 | 39.12 | 39.12 | -4.21% | 1,723 |
| Oct 16, 2025 | 41.34 | 41.34 | 40.84 | 40.84 | 40.84 | -0.47% | 655 |
| Oct 15, 2025 | 41.50 | 41.50 | 41.03 | 41.03 | 41.03 | 0.40% | 541 |
| Oct 14, 2025 | 39.86 | 41.32 | 39.33 | 40.87 | 40.87 | -2.68% | 4,557 |
| Oct 13, 2025 | 41.15 | 42.00 | 41.13 | 42.00 | 42.00 | 3.98% | 1,335 |
| Oct 10, 2025 | 42.22 | 42.30 | 40.39 | 40.39 | 40.39 | -3.42% | 3,596 |
| Oct 9, 2025 | 43.59 | 43.59 | 41.53 | 41.82 | 41.82 | -3.88% | 1,877 |
| Oct 8, 2025 | 43.03 | 43.69 | 43.03 | 43.51 | 43.51 | 2.94% | 3,733 |
| Oct 7, 2025 | 43.50 | 43.50 | 42.00 | 42.26 | 42.26 | -3.30% | 1,523 |
| Oct 6, 2025 | 43.10 | 43.82 | 43.10 | 43.71 | 43.71 | 3.54% | 3,417 |
| Oct 3, 2025 | 41.33 | 42.21 | 41.28 | 42.21 | 42.21 | 2.78% | 2,764 |
| Oct 2, 2025 | 40.61 | 41.16 | 40.61 | 41.07 | 41.07 | 2.13% | 1,941 |
| Oct 1, 2025 | 39.99 | 40.31 | 39.94 | 40.21 | 40.21 | 3.30% | 2,574 |
| Sep 30, 2025 | 38.35 | 38.93 | 38.35 | 38.93 | 38.93 | 0.50% | 781 |
| Sep 29, 2025 | 38.49 | 38.80 | 38.49 | 38.74 | 38.74 | 5.96% | 2,819 |
| Sep 26, 2025 | 37.00 | 37.04 | 36.56 | 36.56 | 36.56 | 1.20% | 1,607 |
| Sep 25, 2025 | 36.02 | 36.15 | 35.78 | 36.12 | 36.12 | -2.91% | 1,322 |
| Sep 24, 2025 | 37.35 | 37.50 | 37.21 | 37.21 | 37.21 | 0.49% | 509 |
| Sep 23, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.08% | 395 |
| Sep 22, 2025 | 37.20 | 37.20 | 37.01 | 37.06 | 37.06 | -1.80% | 2,193 |
| Sep 19, 2025 | 37.81 | 37.81 | 37.74 | 37.74 | 37.74 | -0.67% | 608 |
| Sep 18, 2025 | 38.22 | 38.22 | 37.99 | 37.99 | 37.99 | 1.30% | 624 |
| Sep 17, 2025 | 37.83 | 37.83 | 37.35 | 37.50 | 37.50 | -1.72% | 1,415 |
| Sep 16, 2025 | 37.66 | 38.16 | 37.63 | 38.16 | 38.16 | 0.94% | 988 |
| Sep 15, 2025 | 37.54 | 37.80 | 37.51 | 37.80 | 37.80 | -0.93% | 1,849 |
| Sep 12, 2025 | 37.64 | 38.16 | 37.45 | 38.16 | 38.15 | 3.21% | 4,176 |
| Sep 11, 2025 | 36.15 | 36.97 | 36.15 | 36.97 | 36.97 | 1.33% | 621 |
| Sep 10, 2025 | 36.98 | 36.98 | 36.48 | 36.48 | 36.48 | 1.58% | 358 |
| Sep 9, 2025 | 36.28 | 36.28 | 35.66 | 35.92 | 35.91 | -0.77% | 1,701 |
| Sep 8, 2025 | 36.18 | 36.59 | 36.18 | 36.20 | 36.20 | 1.26% | 2,759 |
| Sep 5, 2025 | 36.36 | 36.36 | 35.30 | 35.75 | 35.75 | 2.79% | 5,041 |
| Sep 4, 2025 | 34.95 | 34.95 | 34.75 | 34.78 | 34.77 | -3.35% | 5,144 |
| Sep 3, 2025 | 35.73 | 36.24 | 35.73 | 35.98 | 35.98 | 2.46% | 2,290 |
| Sep 2, 2025 | 34.89 | 35.12 | 34.89 | 35.12 | 35.12 | 3.65% | 5,034 |
| Aug 29, 2025 | 33.80 | 33.88 | 33.42 | 33.88 | 33.88 | -1.83% | 5,259 |
| Aug 28, 2025 | 34.35 | 34.91 | 34.35 | 34.51 | 34.51 | 0.21% | 2,490 |
| Aug 27, 2025 | 33.83 | 34.53 | 33.83 | 34.44 | 34.44 | 0.37% | 1,686 |
| Aug 26, 2025 | 33.57 | 34.31 | 33.57 | 34.31 | 34.31 | 1.86% | 867 |
| Aug 25, 2025 | 34.31 | 34.59 | 33.68 | 33.68 | 33.68 | -6.57% | 10,486 |
| Aug 22, 2025 | 35.61 | 36.05 | 35.61 | 36.05 | 36.05 | 8.50% | 1,736 |
| Aug 21, 2025 | 33.55 | 33.73 | 33.23 | 33.23 | 33.23 | -2.26% | 1,592 |
| Aug 20, 2025 | 33.00 | 34.00 | 33.00 | 33.99 | 33.99 | 2.81% | 8,779 |
| Aug 19, 2025 | 33.85 | 33.85 | 33.07 | 33.07 | 33.07 | -4.00% | 1,325 |
| Aug 18, 2025 | 34.14 | 34.53 | 34.14 | 34.44 | 34.44 | -1.02% | 630 |
| Aug 15, 2025 | 35.24 | 35.35 | 34.77 | 34.80 | 34.80 | -1.59% | 605 |
| Aug 14, 2025 | 35.62 | 35.95 | 35.17 | 35.36 | 35.36 | -4.72% | 897 |
| Aug 13, 2025 | 36.86 | 37.11 | 36.55 | 37.11 | 37.11 | 3.85% | 5,129 |
| Aug 12, 2025 | 35.65 | 35.74 | 35.59 | 35.74 | 35.74 | 2.24% | 3,880 |
| Aug 11, 2025 | 34.62 | 34.95 | 34.62 | 34.95 | 34.95 | 1.16% | 569 |
| Aug 8, 2025 | 34.62 | 34.62 | 34.55 | 34.55 | 34.55 | -0.34% | 690 |
| Aug 7, 2025 | 34.01 | 34.69 | 34.01 | 34.67 | 34.67 | 4.36% | 944 |
| Aug 6, 2025 | 33.21 | 33.22 | 33.21 | 33.22 | 33.22 | 1.63% | 287 |
| Aug 5, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -1.13% | 144 |
| Aug 4, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 2.76% | 298 |
| Aug 1, 2025 | 32.33 | 32.40 | 32.18 | 32.18 | 32.18 | -2.15% | 1,151 |
| Jul 31, 2025 | 33.35 | 33.38 | 32.88 | 32.88 | 32.88 | 0.07% | 1,568 |
| Jul 30, 2025 | 33.46 | 33.54 | 32.53 | 32.86 | 32.86 | -2.27% | 2,533 |
| Jul 29, 2025 | 34.02 | 34.02 | 33.63 | 33.63 | 33.63 | -0.46% | 4,444 |
| Jul 28, 2025 | 33.74 | 33.78 | 33.74 | 33.78 | 33.78 | 1.40% | 259 |
| Jul 25, 2025 | 33.06 | 33.31 | 32.99 | 33.31 | 33.31 | -3.38% | 1,560 |
| Jul 24, 2025 | 34.37 | 34.48 | 34.37 | 34.48 | 34.48 | 0.82% | 621 |
| Jul 23, 2025 | 34.79 | 34.79 | 34.09 | 34.20 | 34.20 | -1.94% | 1,763 |
| Jul 22, 2025 | 34.82 | 34.88 | 34.82 | 34.88 | 34.88 | 1.95% | 6,504 |
| Jul 21, 2025 | 34.74 | 34.88 | 34.19 | 34.21 | 34.21 | 2.57% | 1,845 |
| Jul 18, 2025 | 34.00 | 34.00 | 33.35 | 33.35 | 33.35 | 0.04% | 1,923 |
| Jul 17, 2025 | 33.25 | 33.61 | 33.05 | 33.34 | 33.34 | 0.01% | 2,168 |