Skip to main content
Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
20.79
-0.86 (-3.97%)
Mar 5, 2026, 4:00 PM EST - Market closed

BEGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.8320.9120.6920.7920.79-3.95%15,459
Mar 4, 202621.6321.6521.6321.6521.658.51%1,192
Mar 3, 202619.1920.2919.1919.9519.95-6.96%8,091
Mar 2, 202620.4521.6320.4421.4421.445.20%10,540
Feb 27, 202620.1420.3820.1320.3820.38-0.81%3,636
Feb 26, 202620.5220.5520.5220.5520.55-2.21%3,341
Feb 25, 202620.5921.1220.5921.0121.018.95%1,486
Feb 24, 202618.8919.2918.8919.2919.29-1.56%682
Feb 23, 202619.8419.8419.3019.5919.59-1.51%4,904
Feb 20, 202619.3519.8919.3519.8919.894.23%4,661
Feb 19, 202618.8319.0818.8319.0819.081.78%2,112
Feb 18, 202619.1619.2318.7518.7518.750.34%5,284
Feb 17, 202618.2718.8518.2418.6918.69-4.95%1,868
Feb 13, 202619.2819.8519.2719.6619.667.97%7,781
Feb 12, 202619.8119.8118.2118.2118.21-8.50%11,704
Feb 11, 202619.5719.9219.3319.9019.90-9,472
Feb 10, 202620.2920.2919.8119.9019.90-4.88%8,459
Feb 9, 202620.1220.9220.1220.9220.925.20%811
Feb 6, 202619.2520.1019.2419.8919.8915.24%10,274
Feb 5, 202619.2819.7317.2117.2617.26-19.88%20,272
Feb 4, 202621.9922.2520.8521.5421.54-3.43%12,073
Feb 3, 202622.5022.7620.9122.3022.303.87%3,295
Feb 2, 202621.8122.2021.4021.4721.47-11.51%6,057
Jan 30, 202625.8925.9323.1824.2724.27-16.59%4,342
Jan 29, 202628.1429.0928.1429.0929.09-5.32%5,011
Jan 28, 202630.3530.7329.9530.7330.733.74%1,814
Jan 27, 202628.4429.6228.4429.6229.625.05%1,257
Jan 26, 202628.4229.1528.1928.1928.190.82%12,252
Jan 23, 202627.0228.3027.0227.9727.972.80%1,818
Jan 22, 202626.8127.3326.6327.2027.201.16%7,081
Jan 21, 202626.8926.8926.8926.8926.891.44%375
Jan 20, 202626.8826.9526.5026.5126.51-2.85%4,285
Jan 16, 202627.1627.2927.1527.2927.29-0.92%2,128
Jan 15, 202627.9227.9427.5327.5427.54-3.41%2,407
Jan 14, 202627.9028.5127.9028.5128.516.25%2,156
Jan 13, 202626.5426.8426.5426.8426.843.42%1,107
Jan 12, 202625.7226.2025.7225.9525.954.35%6,574
Jan 9, 202624.6725.1124.6724.8724.870.63%3,632
Jan 8, 202624.4224.7124.4224.7124.71-0.39%1,139
Jan 7, 202624.8724.9324.7024.8124.81-3.49%1,080
Jan 6, 202625.9025.9025.6525.7125.711.05%2,464
Jan 5, 202624.9825.5024.9825.4425.447.62%3,292
Jan 2, 202623.5523.8023.5323.6423.633.81%960
Dec 31, 202523.0823.0922.6222.7722.77-2.39%1,980
Dec 30, 202523.5023.5023.3323.3323.332.10%399
Dec 29, 202523.1523.2322.7922.8522.84-5.49%3,688
Dec 26, 202523.7224.1723.7224.1724.173.21%1,612
Dec 24, 202523.4623.4623.1623.4223.42-0.87%1,300
Dec 23, 202523.1423.6623.1423.6323.631.16%1,198
Dec 22, 202523.7523.8823.2623.3623.362.52%3,746
Dec 19, 202523.0323.0322.5522.7822.785.24%4,587
Dec 18, 202522.6122.7421.5521.6521.65-1.76%1,829
Dec 17, 202522.5123.2222.0022.0422.03-1.11%25,735
Dec 16, 202522.2522.4222.1522.2822.28-32.32%5,548
Dec 15, 202532.8332.9332.7932.9321.94-3.59%2,375
Dec 12, 202534.1534.1534.1534.1522.76-2.40%621
Dec 11, 202534.2734.9934.0934.9923.320.03%1,116
Dec 10, 202534.3934.9834.3734.9823.320.64%1,339
Dec 9, 202535.0135.0234.7634.7623.174.77%1,230
Dec 8, 202532.9133.1832.8633.1822.111.63%1,043
Dec 5, 202533.4933.4932.5332.6521.76-2.97%1,997
Dec 4, 202533.7333.7433.6533.6522.42-1.04%2,462
Dec 3, 202533.6734.0033.5134.0022.662.57%1,080
Dec 2, 202532.0933.2932.0933.1522.096.38%2,041
Dec 1, 202531.4231.4230.9631.1620.77-5.49%2,895
Nov 28, 202533.2033.2132.9132.9721.973.05%1,945
Nov 26, 202530.9231.9930.9231.9921.324.33%1,993
Nov 25, 202530.0730.9130.0730.6620.44-1.60%2,881
Nov 24, 202529.4331.1729.4331.1620.777.74%13,385
Nov 21, 202529.0729.3528.5428.9219.28-2.87%2,381
Nov 20, 202531.5731.5729.6029.7819.85-3.82%2,147
Nov 19, 202532.1232.5230.6930.9620.64-3.67%964
Nov 18, 202531.7532.1431.5832.1421.422.68%955
Nov 17, 202532.5232.5230.8031.3020.86-3.96%4,979
Nov 14, 202532.5033.4432.5032.6021.73-5.26%2,940
Nov 13, 202536.2236.2234.4134.4122.93-5.70%1,988
Nov 12, 202536.7536.7536.3536.4824.321.44%2,263
Nov 11, 202535.9735.9735.9735.9723.97-2.30%149
Nov 10, 202536.3136.8136.3136.8124.545.30%721
Nov 7, 202533.5634.9633.5634.9623.303.91%16,829
Nov 6, 202534.0834.1133.6433.6422.42-3.42%1,599
Nov 5, 202533.8134.8733.8134.8323.226.02%3,132
Nov 4, 202534.5034.9532.4432.8621.90-9.00%3,883
Nov 3, 202537.0337.1035.9136.1124.06-4.27%2,377
Oct 31, 202537.6337.9537.1137.7125.142.91%6,486
Oct 30, 202536.6337.1936.5936.6524.42-2.07%3,324
Oct 29, 202538.7838.7837.4237.4224.94-2.95%5,423
Oct 28, 202539.3639.3638.5638.5625.70-2.29%621
Oct 27, 202539.2839.7139.0439.4626.302.00%2,555
Oct 24, 202539.0939.1338.6938.6925.79-0.40%1,926
Oct 23, 202538.9339.0738.5738.8525.892.60%3,692
Oct 22, 202537.7037.9937.1537.8625.23-4.50%5,651
Oct 21, 202539.9640.1739.5839.6426.42-5.73%2,723
Oct 20, 202541.6042.0541.5042.0528.037.50%2,833
Oct 17, 202538.6739.1238.6739.1226.07-4.21%1,723
Oct 16, 202541.3441.3440.8440.8427.22-0.47%655
Oct 15, 202541.5041.5041.0341.0327.350.40%541
Oct 14, 202539.8641.3239.3340.8727.24-2.68%4,557
Oct 13, 202541.1542.0041.1342.0027.993.98%1,335
Oct 10, 202542.2242.3040.3940.3926.92-3.42%3,596