MetaCap

BEGS Historical Prices

BATS: BEGSRareview CapitalTrading--MiscellaneousETFUSD

17.65+0.4399 (+2.56%)

At close: Oct 9, 11:12 AM ET · Delayed 15 min

BEGS price history

The price history for Rareview 2x Bull Cryptocurrency & Precious Metals (BEGS) on this page begins on February 3, 2025, when the stock closed at $24.50; it most recently closed at $17.65 on October 5, 2026. The highest price in this record is $43.82, reached on October 6, 2025; the latest close is 59.7% below that peak. In the last 12 months alone, BEGS has lost 57.8%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

BEGS returns

1 week

-2.80%

1 month

-3.01%

3 months

+28.93%

6 months

-11.07%

Year to date

-22.48%

1 year

-57.79%

BEGS price return, excluding dividends.

BEGS annual returns

Calendar-year price returns
YearYear-end closeReturn
202617.65-25.32%
2025*23.64-3.51%

BEGS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
17.7517.7517.6517.65+2.56%
17.0517.2117.0517.21-7.27%
18.6518.7518.5618.56+0.32%
18.4418.5018.3218.50+1.89%
19.0119.0118.1618.16-1.51%
18.3118.4418.3118.44+1.93%
18.4218.4218.0918.09-1.06%
18.3618.3818.0318.28+1.52%
18.1218.1217.9418.01-5.10%
18.9118.9818.8418.97-0.03%
18.8219.0018.7418.98-0.27%
19.4919.4918.9219.03-4.56%
19.6420.0419.6419.94+0.21%
19.6319.9119.6319.90+5.47%
18.5418.8718.5318.87+7.60%
17.5417.7017.5117.53+3.21%
17.1017.3116.9416.99-0.82%
17.1817.2817.1017.13-3.81%
17.7017.9417.7017.81+0.01%
17.9218.1017.8117.81+1.66%
17.5817.5817.5217.52-3.74%
18.5118.5118.2018.20+0.97%
18.2118.2118.0218.02-2.58%
18.3518.5018.3518.50-3.50%
18.8019.1718.7619.17+7.95%
17.6517.7717.6517.76+1.28%
17.7417.7517.5317.53-5.32%
18.2618.5218.2318.52+1.72%
19.2319.2318.2118.21-6.54%
19.5019.5019.4819.48+2.41%
18.9919.0418.9619.02-1.85%
19.1419.4219.1019.38+0.52%
19.4619.7019.2119.28+2.39%
18.6118.9618.5818.83+7.26%
17.1417.5717.1417.56+7.69%
16.2616.3116.0916.30+10.76%
14.7614.8414.7214.72-1.81%
14.8514.9914.8514.99+3.14%
14.5514.6014.5014.53-0.03%
14.7114.7914.5014.54-1.37%
14.8814.8814.7414.74+0.69%
14.7114.7114.6414.64-1.24%
14.7214.8514.6814.82-0.04%
15.0115.0114.7614.83+3.07%
14.3514.3914.3514.39-0.82%
14.1614.5114.1614.51+5.42%
13.6913.7713.6913.76+1.64%
13.1513.5413.1513.54+1.21%
13.2413.4513.2413.38-4.44%
13.9714.0013.9514.00+3.70%
13.4513.5013.4213.50-0.17%
13.2713.5213.2713.52-3.24%
13.8813.9813.8813.98+2.72%
13.6213.6913.6113.61-0.53%
13.6813.6813.6813.68-4.30%
14.3714.3714.2914.29+0.61%
14.1414.2114.1414.21+4.25%
13.5213.7613.4313.63+1.61%
12.9213.4112.9113.41+0.30%
13.4613.5213.3313.37-3.64%
13.8613.9213.7413.88+0.67%
13.6913.8413.6913.78+6.18%
13.1413.1412.9512.98-5.19%
13.7213.7213.6513.69+1.33%
13.5513.5513.5113.51+2.54%
12.8213.1812.8213.18-3.83%
13.8513.8513.7013.70-1.65%
13.4613.9313.4613.93+5.05%
13.2713.2913.2613.26+5.57%
12.6812.6912.5612.56+2.53%
12.3112.3212.1912.25-2.33%
12.1212.5412.1212.54+0.10%
12.2012.6912.2012.53+2.54%
12.6912.6912.0612.22-0.32%
12.8812.8812.1012.26-8.86%
13.5813.6313.4513.45-6.29%
14.5214.5214.3514.35+1.30%
14.6014.6014.0314.17-2.75%
15.2915.3714.5514.57-5.20%
15.3715.3715.3715.37-1.22%
15.7515.7915.5615.56+8.45%
14.1914.5014.1814.35-0.14%
13.6414.3713.6214.37+6.64%
13.7213.8013.4713.47-4.06%
14.6014.6013.7214.04-4.46%
14.7214.8614.7014.70+5.83%
14.8614.8613.8913.89-11.60%
15.9415.9415.6715.71-1.44%
16.4116.4115.9415.94-4.72%
16.8316.9116.7316.73-5.21%
17.6317.7117.4117.65-3.66%
18.2018.3218.1418.32+0.84%
17.6618.1717.6218.17-0.77%
18.2918.3118.2618.31-3.07%
19.1919.3018.8918.89+0.69%
19.2019.2018.7618.76-3.75%
19.1319.4919.1319.49+0.06%
19.1519.4819.1519.48+3.06%
19.0119.0118.8918.90-2.53%
19.4319.4319.0819.39-3.00%
19.9520.0519.9319.99-6.57%
21.1921.4021.1921.40+0.35%
21.2821.3221.2821.32-1.52%
21.4421.6521.4421.65-1.60%
21.7922.0021.6522.00+3.51%
21.1021.2521.1021.25+0.90%
21.4821.4821.0621.06-1.24%
21.3921.3921.2521.33+3.25%
20.7620.7620.6620.66+2.16%
20.1320.5420.1320.22-0.30%
20.6320.6420.2820.28+2.79%
19.6719.7319.6619.73+3.37%
19.4619.4619.0919.09-3.11%
19.3919.7019.3419.70-2.62%
20.4820.4820.0920.23-1.80%
20.6620.8020.5820.60+0.29%
20.6720.8220.5420.54-3.40%
21.2621.2621.2321.26+6.87%
19.9019.9019.9019.90-5.07%
20.7020.9620.7020.96-3.28%
22.0122.0121.6721.67+4.41%
20.3620.7620.3620.76-0.02%
20.5720.7620.5720.76+0.58%
20.5320.7720.5320.64+4.24%
19.1719.8019.1719.80-0.24%
19.6619.9019.6619.85+1.56%
19.5419.5419.5419.54+1.74%
19.7419.7419.2119.21+4.74%
17.8418.3417.6918.34-0.39%
18.3318.4518.3318.41+3.75%
17.2717.7517.2717.75-4.59%
18.3718.7718.3718.60+2.30%
17.5218.1817.5218.18+7.08%
17.1717.1716.9816.98+0.91%
16.4616.8816.4316.83+0.51%
17.3617.3616.7416.74-8.56%
18.7318.7518.3118.31+5.52%
17.5117.5517.2617.35-1.97%
18.2218.2217.3217.70-0.34%
18.0518.2417.6617.76-4.38%
17.8318.5717.7718.57-5.82%
20.3020.3019.7219.72-8.37%
21.5121.7021.5021.52-0.27%
21.6921.6921.2821.58+5.38%
21.5721.5720.4620.48-0.97%
20.7020.8720.6720.68-2.08%
20.8521.1220.8521.12+0.19%
21.3621.4421.0321.08+2.48%
20.0820.5720.0520.57+1.98%
20.1920.3320.1720.17-2.98%
20.8320.9120.6920.79-3.95%
21.6321.6521.6321.65+8.51%
19.1920.2919.1919.95-6.96%
20.4521.6320.4421.44+5.20%
20.1420.3820.1320.38-0.81%
20.5220.5520.5220.55-2.21%
20.5921.1220.5921.01+8.95%
18.8919.2918.8919.29-1.56%
19.8419.8419.3019.59-1.51%
19.3519.8919.3519.89+4.23%
18.8319.0818.8319.08+1.78%
19.1619.2318.7518.75+0.34%
18.2718.8518.2418.69-4.95%
19.2819.8519.2719.66+7.97%
19.8119.8118.2118.21-8.50%
19.5719.9219.3319.900.00%
20.2920.2919.8119.90-4.88%
20.1220.9220.1220.92+5.20%
19.2520.1019.2419.89+15.24%
19.2819.7317.2117.26-19.88%
21.9922.2520.8521.54-3.43%
22.5022.7620.9122.30+3.87%
21.8122.2021.4021.47-11.51%
25.8925.9323.1824.27-16.59%
28.1429.0928.1429.09-5.32%
30.3530.7329.9530.73+3.74%
28.4429.6228.4429.62+5.05%
28.4229.1528.1928.19+0.82%
27.0228.3027.0227.97+2.80%
26.8127.3326.6327.20+1.16%
26.8926.8926.8926.89+1.44%
26.8826.9526.5026.51-2.85%
27.1627.2927.1527.29-0.92%
27.9227.9427.5327.54-3.41%
27.9028.5127.9028.51+6.25%
26.5426.8426.5426.84+3.42%
25.7226.2025.7225.95+4.35%
24.6725.1124.6724.87+0.63%
24.4224.7124.4224.71-0.39%
24.8724.9324.7024.81-3.49%
25.9025.9025.6525.71+1.05%
24.9825.5024.9825.44+7.62%
23.5523.8023.5323.64+3.81%
23.0823.0922.6222.77-2.39%
23.5023.5023.3323.33+2.10%
23.1523.2322.7922.85-5.49%
23.7224.1723.7224.17+3.21%
23.4623.4623.1623.42-0.87%
23.1423.6623.1423.63+1.16%
23.7523.8823.2623.36+2.52%
23.0323.0322.5522.78+5.24%
22.6122.7421.5521.65-1.76%
22.5123.2222.0022.04-1.11%
22.2522.4222.1522.28-32.32%
32.8332.9332.7932.93-3.59%
34.1534.1534.1534.15-2.40%
34.2734.9934.0934.99+0.03%
34.3934.9834.3734.98+0.64%
35.0135.0234.7634.76+4.77%
32.9133.1832.8633.18+1.63%
33.4933.4932.5332.65-2.97%
33.7333.7433.6533.65-1.04%
33.6734.0033.5134.00+2.57%
32.0933.2932.0933.15+6.38%
31.4231.4230.9631.16-5.49%
33.2033.2132.9132.97+3.05%
30.9231.9930.9231.99+4.33%
30.0730.9130.0730.66-1.60%
29.4331.1729.4331.16+7.74%
29.0729.3528.5428.92-2.87%
31.5731.5729.6029.78-3.82%
32.1232.5230.6930.96-3.67%
31.7532.1431.5832.14+2.68%
32.5232.5230.8031.30-3.96%
32.5033.4432.5032.60-5.26%
36.2236.2234.4134.41-5.70%
36.7536.7536.3536.48+1.44%
35.9735.9735.9735.97-2.30%
36.3136.8136.3136.81+5.30%
33.5634.9633.5634.96+3.91%
34.0834.1133.6433.64-3.42%
33.8134.8733.8134.83+6.02%
34.5034.9532.4432.86-9.00%
37.0337.1035.9136.11-4.27%
37.6337.9537.1137.71+2.91%
36.6337.1936.5936.65-2.07%
38.7838.7837.4237.42-2.95%
39.3639.3638.5638.56-2.29%
39.2839.7139.0439.46+2.00%
39.0939.1338.6938.69-0.40%
38.9339.0738.5738.85+2.60%
37.7037.9937.1537.86-4.50%
39.9640.1739.5839.64-5.73%
41.6042.0541.5042.05+7.50%
38.6739.1238.6739.12-4.21%
41.3441.3440.8440.84-0.47%
41.5041.5041.0341.03+0.40%
39.8641.3239.3340.87-2.68%
41.1542.0041.1342.00+3.98%
42.2242.3040.3940.39-3.42%
43.5943.5941.5341.82—

Related