Skip to main content
logo
Beacon Tactical Alternatives Risk ETF (BTA)
NYSEARCA: BTA · Real-Time Price · USD
25.82
-0.04 (-0.15%)
Oct 14, 2026, 4:00 PM EDT - Market closed

BTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202625.8225.8225.8225.8225.82-0.16%6
Oct 13, 202625.8625.8625.8625.8625.860.24%6
Oct 12, 202625.8025.8025.8025.8025.800.60%206
Oct 9, 202625.6525.6525.6525.6525.65-0.14%6
Oct 8, 202625.6825.6825.6825.6825.680.67%10
Oct 7, 202625.5125.5125.5125.5125.51-0.11%10
Oct 6, 202625.5425.5425.5425.5425.540.27%108
Oct 5, 202625.4725.4725.4725.4725.47-0.27%111
Oct 2, 202625.3025.5425.3025.5425.54-0.31%215
Oct 1, 202625.6225.6225.6225.6225.620.73%51
Sep 30, 202625.5025.5025.4325.4325.430.62%836
Sep 29, 202625.2825.2825.2825.2825.28-0.53%10
Sep 28, 202625.4125.4125.4125.4125.41-0.15%12
Sep 25, 202625.4525.4525.4525.4525.45-0.72%921
Sep 24, 202625.6925.6925.6325.6325.630.26%245
Sep 23, 202625.5725.5725.5725.5725.570.93%10
Sep 22, 202625.3325.3325.3325.3325.33-0.14%11
Sep 21, 202625.4725.4725.3725.3725.37-0.63%562
Sep 18, 202625.5325.5325.5325.5325.53-0.16%11
Sep 17, 202625.5425.5725.5425.5725.57-0.53%410
Sep 16, 202625.7125.7125.7125.7125.71-0.33%11
Sep 15, 202625.7925.7925.7925.7925.790.98%9
Sep 14, 202625.5425.5425.5425.5425.54-0.05%109
Sep 11, 202625.6025.6025.5525.5525.55-0.74%192
Sep 10, 202625.7425.7425.7425.7425.741.38%9
Sep 9, 202625.3925.3925.3925.3925.390.99%12
Sep 8, 202625.1025.1425.1025.1425.140.36%8,116
Sep 4, 202625.0525.0525.0525.0525.05-0.07%7
Sep 3, 202625.0725.0725.0725.0725.07-0.43%11
Sep 2, 202625.1825.1825.1825.1825.18-0.06%10
Sep 1, 202625.1925.1925.1925.1925.190.88%5
Aug 31, 202624.9524.9724.9524.9724.970.72%200,959
Aug 28, 202624.8224.8224.7824.7924.79-0.10%210,690
Aug 27, 202624.6124.8224.6124.8224.820.61%202,583
Aug 26, 202624.6824.6824.6724.6724.660.07%202,749