Skip to main content
Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
19.70
-0.53 (-2.62%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BEGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3919.4719.3419.67--2.77%13,663
Apr 27, 202620.4820.4820.0920.2320.23-1.80%8,011
Apr 24, 202620.6620.8020.5820.6020.600.29%2,156
Apr 23, 202620.6720.8220.5420.5420.54-3.40%741
Apr 22, 202621.2621.2621.2321.2621.266.87%1,722
Apr 21, 202619.9019.9019.9019.9019.90-5.07%176
Apr 20, 202620.7020.9620.7020.9620.96-3.28%696
Apr 17, 202622.0122.0121.6721.6721.674.41%574
Apr 16, 202620.3620.7620.3620.7620.76-0.02%1,205
Apr 15, 202620.5720.7620.5720.7620.760.58%369
Apr 14, 202620.5320.7720.5320.6420.644.24%2,939
Apr 13, 202619.1719.8019.1719.8019.80-0.24%1,354
Apr 10, 202619.6619.9019.6619.8519.851.56%1,812
Apr 9, 202619.5419.5419.5419.5419.541.74%249
Apr 8, 202619.7419.7419.2119.2119.214.74%4,523
Apr 7, 202617.8418.3417.6918.3418.34-0.39%4,588
Apr 6, 202618.3318.4518.3318.4118.413.75%1,485
Apr 2, 202617.2717.7517.2717.7517.75-4.59%501
Apr 1, 202618.3718.7718.3718.6018.602.30%1,704
Mar 31, 202617.5218.1817.5218.1818.187.08%1,098
Mar 30, 202617.1717.1716.9816.9816.980.91%554
Mar 27, 202616.4616.8816.4316.8316.830.51%847
Mar 26, 202617.3617.3616.7416.7416.74-8.56%1,024
Mar 25, 202618.7318.7518.3118.3118.315.52%572
Mar 24, 202617.5117.5517.2617.3517.35-1.97%2,704
Mar 23, 202618.2218.2217.3217.7017.70-0.34%1,190
Mar 20, 202618.0518.2417.6617.7617.76-4.38%19,990
Mar 19, 202617.8318.5717.7718.5718.57-5.82%1,420
Mar 18, 202620.3020.3019.7219.7219.72-8.37%924
Mar 17, 202621.5121.7021.5021.5221.52-0.27%3,077
Mar 16, 202621.6921.6921.2821.5821.585.38%1,854
Mar 13, 202621.5721.5720.4620.4820.48-0.97%5,322
Mar 12, 202620.7020.8720.6720.6820.68-2.08%1,006
Mar 11, 202620.8521.1220.8521.1221.120.19%1,420
Mar 10, 202621.3621.4421.0321.0821.082.48%1,128
Mar 9, 202620.0820.5720.0520.5720.571.98%5,123
Mar 6, 202620.1920.3320.1720.1720.17-2.98%1,031
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