Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
27.90
-0.72 (-2.53%)
At close: Jun 27, 2025, 4:00 PM
27.90
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
BEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 28.52 | 28.63 | 28.52 | 28.63 | 28.63 | 0.11% | 232 |
| Jun 25, 2025 | 28.48 | 28.59 | 28.42 | 28.59 | 28.59 | 1.99% | 2,017 |
| Jun 24, 2025 | 27.90 | 28.20 | 27.90 | 28.04 | 28.04 | 1.33% | 901 |
| Jun 23, 2025 | 27.45 | 27.67 | 26.91 | 27.67 | 27.67 | -0.76% | 5,128 |
| Jun 20, 2025 | 28.67 | 28.67 | 27.85 | 27.88 | 27.88 | -1.71% | 456 |
| Jun 18, 2025 | 28.93 | 28.93 | 28.36 | 28.36 | 28.36 | -2.03% | 3,644 |
| Jun 17, 2025 | 29.08 | 29.08 | 28.50 | 28.95 | 28.95 | -3.15% | 1,207 |
| Jun 16, 2025 | 29.78 | 29.89 | 29.73 | 29.89 | 29.89 | 2.70% | 4,380 |
| Jun 13, 2025 | 29.11 | 29.27 | 29.11 | 29.11 | 29.11 | -1.95% | 1,431 |
| Jun 12, 2025 | 30.01 | 30.01 | 29.69 | 29.69 | 29.69 | -1.26% | 450 |
| Jun 11, 2025 | 30.34 | 30.46 | 30.07 | 30.07 | 30.07 | -0.11% | 569 |
| Jun 10, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.31% | 237 |
| Jun 9, 2025 | 29.01 | 29.49 | 29.01 | 29.42 | 29.42 | 4.93% | 506 |
| Jun 6, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.32% | 108 |
| Jun 5, 2025 | 28.27 | 28.29 | 27.95 | 27.95 | 27.95 | -2.80% | 10,124 |
| Jun 4, 2025 | 28.70 | 28.85 | 28.70 | 28.75 | 28.75 | -0.34% | 3,285 |
| Jun 3, 2025 | 28.60 | 28.85 | 28.60 | 28.85 | 28.85 | 1.23% | 127 |
| Jun 2, 2025 | 28.06 | 28.50 | 28.05 | 28.50 | 28.50 | 2.81% | 2,092 |
| May 30, 2025 | 28.10 | 28.10 | 27.72 | 27.72 | 27.72 | -2.38% | 486 |
| May 29, 2025 | 28.89 | 28.89 | 28.40 | 28.40 | 28.40 | -0.06% | 1,098 |
| May 28, 2025 | 29.00 | 29.00 | 28.41 | 28.41 | 28.41 | -2.97% | 3,771 |
| May 27, 2025 | 29.52 | 29.52 | 29.00 | 29.28 | 29.28 | 0.54% | 947 |
| May 23, 2025 | 29.01 | 29.12 | 29.01 | 29.12 | 29.12 | -0.49% | 214 |
| May 22, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 2.06% | 306 |
| May 21, 2025 | 28.42 | 28.68 | 28.38 | 28.68 | 28.68 | 1.87% | 939 |
| May 20, 2025 | 27.50 | 28.15 | 27.50 | 28.15 | 28.15 | 2.90% | 1,536 |
| May 19, 2025 | 26.68 | 27.36 | 26.68 | 27.36 | 27.36 | 1.19% | 495 |
| May 16, 2025 | 26.92 | 27.03 | 26.92 | 27.03 | 27.03 | 0.20% | 2,718 |
| May 15, 2025 | 26.94 | 26.98 | 26.94 | 26.98 | 26.98 | 0.43% | 662 |
| May 14, 2025 | 27.75 | 27.75 | 26.84 | 26.86 | 26.86 | -3.99% | 1,226 |
| May 13, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 5.16% | 260 |
| May 12, 2025 | 27.26 | 27.26 | 26.61 | 26.61 | 26.61 | -1.74% | 778 |
| May 9, 2025 | 27.10 | 27.30 | 27.07 | 27.08 | 27.08 | 4.30% | 1,359 |
| May 8, 2025 | 25.83 | 25.96 | 25.83 | 25.96 | 25.96 | 6.13% | 394 |
| May 7, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.51% | 1,164 |
| May 6, 2025 | 24.45 | 24.59 | 24.45 | 24.59 | 24.59 | 2.68% | 337 |
| May 5, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.04% | 23 |
| May 2, 2025 | 24.28 | 24.28 | 23.95 | 23.95 | 23.95 | 0.12% | 1,138 |
| May 1, 2025 | 24.04 | 24.04 | 23.93 | 23.93 | 23.93 | 0.95% | 262 |
| Apr 30, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -2.18% | 168 |
| Apr 29, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.14% | 103 |
| Apr 28, 2025 | 23.80 | 24.26 | 23.80 | 24.26 | 24.26 | 0.45% | 286 |
| Apr 25, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.46% | 380 |
| Apr 24, 2025 | 23.70 | 24.04 | 23.70 | 24.04 | 24.04 | 0.92% | 514 |
| Apr 23, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.70% | 181 |
| Apr 22, 2025 | 23.36 | 23.65 | 23.36 | 23.43 | 23.43 | 3.89% | 540 |
| Apr 21, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 4.31% | 240 |
| Apr 17, 2025 | 21.43 | 21.62 | 21.28 | 21.62 | 21.62 | -0.25% | 10,839 |
| Apr 16, 2025 | 21.87 | 21.87 | 21.55 | 21.67 | 21.67 | 2.82% | 277 |
| Apr 15, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.60% | 39 |