MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEGS — Rareview 2x Bull Cryptocurrency & Precious Metals ETF
Cboe BZXRareview 2x Bull Cryptocurrency & Precious Metals ETF
$18.22
-0.22(-1.17%)
- O
- 19.01
- H
- 19.01
- L
- 18.19
- V
- 23.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.22
Period Return-22.23%
Period High$43.82
Period Low$12.06
Avg Daily Volume3.1K
Total Trading Days365
BEGS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.01 | $19.01 | $18.19 | $18.22 | $-0.22 | -1.17% | 23,118 | $18.68 | $18.19 $19.01 |
| Oct 1, 2026 | $18.31 | $18.44 | $18.31 | $18.44 | +$0.35 | +1.93% | 977 | $18.31 | $18.31 $18.44 |
| Sep 30, 2026 | $18.42 | $18.42 | $18.09 | $18.09 | $-0.19 | -1.06% | 4,658 | $18.41 | $18.09 $18.42 |
| Sep 29, 2026 | $18.36 | $18.38 | $18.03 | $18.28 | +$0.27 | +1.52% | 4,542 | $18.19 | $18.03 $18.38 |
| Sep 28, 2026 | $18.12 | $18.12 | $17.94 | $18.01 | $-0.97 | -5.10% | 4,978 | $17.99 | $17.94 $18.12 |
| Sep 25, 2026 | $18.91 | $18.98 | $18.84 | $18.97 | $-0.01 | -0.03% | 1,906 | $18.92 | $18.84 $18.98 |
| Sep 24, 2026 | $18.82 | $19.00 | $18.74 | $18.98 | $-0.05 | -0.27% | 4,669 | $18.91 | $18.74 $19.00 |
| Sep 23, 2026 | $19.49 | $19.49 | $18.92 | $19.03 | $-0.91 | -4.56% | 4,203 | $19.12 | $18.92 $19.49 |
| Sep 22, 2026 | $19.64 | $20.04 | $19.64 | $19.94 | +$0.04 | +0.21% | 4,503 | $19.76 | $19.64 $20.04 |
| Sep 21, 2026 | $19.63 | $19.91 | $19.63 | $19.90 | +$1.03 | +5.47% | 5,078 | $19.76 | $19.63 $19.91 |
| Sep 18, 2026 | $18.54 | $18.87 | $18.53 | $18.87 | +$1.33 | +7.61% | 1,078 | $18.69 | $18.53 $18.87 |
| Sep 17, 2026 | $17.54 | $17.69 | $17.51 | $17.53 | +$0.54 | +3.21% | 1,225 | $17.63 | $17.51 $17.69 |
| Sep 16, 2026 | $17.10 | $17.31 | $16.94 | $16.99 | $-0.14 | -0.82% | 8,159 | $17.17 | $16.94 $17.31 |
| Sep 15, 2026 | $17.18 | $17.28 | $17.10 | $17.13 | $-0.68 | -3.81% | 1,121 | $17.19 | $17.10 $17.28 |
| Sep 14, 2026 | $17.70 | $17.94 | $17.70 | $17.81 | +$0.00 | +0.01% | 1,196 | $17.81 | $17.70 $17.94 |
| Sep 11, 2026 | $17.92 | $18.10 | $17.81 | $17.81 | +$0.29 | +1.66% | 5,378 | $17.99 | $17.81 $18.10 |
| Sep 10, 2026 | $17.58 | $17.58 | $17.52 | $17.52 | $-0.68 | -3.74% | 1,286 | $17.59 | $17.52 $17.58 |
| Sep 9, 2026 | $18.51 | $18.51 | $18.20 | $18.20 | +$0.17 | +0.97% | 381 | $18.40 | $18.20 $18.51 |
| Sep 8, 2026 | $18.21 | $18.21 | $18.02 | $18.02 | $-0.48 | -2.58% | 1,386 | $18.08 | $18.02 $18.21 |
| Sep 4, 2026 | $18.35 | $18.50 | $18.35 | $18.50 | $-0.67 | -3.50% | 1,031 | $18.40 | $18.35 $18.50 |
| Sep 3, 2026 | $18.80 | $19.17 | $18.76 | $19.17 | +$1.41 | +7.95% | 4,071 | $18.86 | $18.76 $19.17 |
| Sep 2, 2026 | $17.65 | $17.77 | $17.65 | $17.76 | +$0.22 | +1.28% | 2,108 | $17.69 | $17.65 $17.77 |
| Sep 1, 2026 | $17.74 | $17.75 | $17.53 | $17.53 | $-0.99 | -5.33% | 868 | $17.75 | $17.53 $17.75 |
| Aug 31, 2026 | $18.26 | $18.52 | $18.23 | $18.52 | +$0.31 | +1.72% | 1,990 | $18.34 | $18.23 $18.52 |
| Aug 28, 2026 | $19.23 | $19.23 | $18.21 | $18.21 | $-1.27 | -6.54% | 6,407 | $18.93 | $18.21 $19.23 |
| Aug 27, 2026 | $19.50 | $19.50 | $19.48 | $19.48 | +$0.46 | +2.41% | 434 | $19.44 | $19.48 $19.50 |
| Aug 26, 2026 | $18.99 | $19.04 | $18.96 | $19.02 | $-0.36 | -1.85% | 2,013 | $18.99 | $18.96 $19.04 |
| Aug 25, 2026 | $19.14 | $19.42 | $19.10 | $19.38 | +$0.10 | +0.52% | 8,356 | $19.22 | $19.10 $19.42 |
| Aug 24, 2026 | $19.46 | $19.70 | $19.21 | $19.28 | +$0.45 | +2.39% | 10,322 | $19.41 | $19.21 $19.70 |
| Aug 21, 2026 | $18.61 | $18.96 | $18.58 | $18.83 | +$1.27 | +7.26% | 6,063 | $18.74 | $18.58 $18.96 |