Rareview 2x Bull Cryptocurrency & Precious Metals ETF (BEGS)
BATS: BEGS · Real-Time Price · USD
34.80
-0.56 (-1.59%)
At close: Aug 15, 2025, 4:00 PM
34.80
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 33.00 | 33.36 | 33.00 | 33.34 | 33.34 | 4.66% | 802 |
| Jul 15, 2025 | 32.00 | 32.05 | 31.86 | 31.86 | 31.86 | -2.35% | 722 |
| Jul 14, 2025 | 33.43 | 33.43 | 32.62 | 32.62 | 32.62 | 0.51% | 2,217 |
| Jul 11, 2025 | 32.42 | 32.48 | 32.33 | 32.46 | 32.46 | 5.94% | 1,598 |
| Jul 10, 2025 | 29.90 | 30.65 | 29.90 | 30.64 | 30.64 | 2.16% | 602 |
| Jul 9, 2025 | 29.10 | 29.99 | 29.10 | 29.99 | 29.99 | 3.56% | 966 |
| Jul 8, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.16% | 253 |
| Jul 7, 2025 | 28.85 | 29.01 | 28.85 | 28.91 | 28.91 | -1.29% | 8,057 |
| Jul 3, 2025 | 29.51 | 29.64 | 29.29 | 29.29 | 29.29 | -0.62% | 1,551 |
| Jul 2, 2025 | 28.60 | 29.47 | 28.60 | 29.47 | 29.47 | 5.30% | 1,581 |
| Jul 1, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -1.96% | 82 |
| Jun 30, 2025 | 28.33 | 28.55 | 28.33 | 28.55 | 28.55 | 2.32% | 731 |
| Jun 27, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.53% | 32 |
| 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 |