Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
23.52
+0.16 (0.71%)
Apr 24, 2025, 4:00 PM EDT - Market closed

BTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202523.5223.5223.5223.5223.520.72%210
Apr 23, 202523.3523.3523.3523.3523.350.24%3
Apr 22, 202523.2923.2923.2923.2923.290.15%2
Apr 21, 202523.2623.2623.2623.2623.26-0.70%2
Apr 17, 202523.4223.4223.4223.4223.42-0.21%2
Apr 16, 202523.4723.4723.4723.4723.470.38%4
Apr 15, 202523.3823.3823.3823.3823.380.29%4
Apr 14, 202523.3623.3623.2523.3123.310.60%1,643
Apr 11, 202523.1823.1823.1823.1823.18-0.18%1
Apr 10, 202523.3123.3123.2223.2223.22-0.96%153
Apr 9, 202523.4423.4423.4423.4423.440.37%86
Apr 8, 202523.3623.3623.3623.3623.36-3.05%86
Apr 7, 202524.0924.0924.0924.0924.091.94%3
Apr 4, 202524.0024.0023.6323.6323.63-5.81%1,005
Apr 3, 202525.0925.0925.0925.0925.09-4.30%77
Apr 2, 202526.2226.2226.2226.2226.220.82%-
Apr 1, 202526.0026.0026.0026.0026.000.22%73
Mar 31, 202525.9525.9525.9525.9525.950.70%73
Mar 28, 202525.7725.7725.7725.7725.77-1.48%2
Mar 27, 202526.1526.1526.1526.1526.15-0.21%1
Mar 26, 202526.3226.3226.2126.2126.21-0.33%2,000
Mar 25, 202526.3026.3026.3026.3026.30-0.30%2
Mar 24, 202526.3726.3726.3726.3726.371.67%21
Mar 21, 202525.9425.9425.9425.9425.94-0.33%2
Mar 20, 202526.0326.0326.0326.0326.03-0.14%2
Mar 19, 202526.0626.0626.0626.0626.060.93%-
Mar 18, 202525.8225.8225.8225.8225.82-0.87%22
Mar 17, 202526.0526.0526.0526.0526.051.03%22
Mar 14, 202525.7825.7825.7825.7825.782.05%1
Mar 13, 202525.2725.2725.2725.2725.27-1.27%1
Mar 12, 202525.5925.5925.5925.5925.59-0.03%-
Mar 11, 202525.6025.6025.6025.6025.60-0.77%20
Mar 10, 202525.8025.8025.8025.8025.80-1.86%2
Mar 7, 202526.2926.2926.2926.2926.290.64%50
Mar 6, 202526.2126.3326.0326.1226.12-1.52%4,522
Mar 5, 202526.5226.5226.5226.5226.520.91%11
Mar 4, 202526.3526.3526.2826.2826.28-1.34%158
Mar 3, 202526.6426.6426.6426.6426.64-1.36%5
Feb 28, 202527.0127.0127.0127.0127.011.32%198
Feb 27, 202526.9726.9726.6626.6626.66-0.91%353
Feb 26, 202526.9026.9026.9026.9026.90-0.22%1
Feb 25, 202526.9626.9626.9626.9626.96-0.17%2
Feb 24, 202527.0027.0027.0027.0027.00-0.23%4
Feb 21, 202527.0727.0727.0727.0727.07-1.48%36
Feb 20, 202527.4727.4727.4727.4727.47-0.40%42
Feb 19, 202527.5827.5827.5827.5827.580.12%5
Feb 18, 202527.5527.5527.5527.5527.550.30%2
Feb 14, 202527.4727.4727.4727.4727.47-0.11%103
Feb 13, 202527.5027.5027.5027.5027.500.92%103
Feb 12, 202527.2527.2527.2527.2527.25-0.46%1