Skip to main content
Beacon Tactical Risk ETF (BTR)
NYSEARCA: BTR · Real-Time Price · USD
26.94
-0.47 (-1.71%)
Dec 20, 2024, 10:26 AM EST - Market closed

BTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202426.4626.4626.4626.4626.46-1.80%14
Dec 26, 202426.9426.9426.9426.9426.710.14%1
Dec 24, 202426.9026.9026.9026.9026.680.92%22
Dec 23, 202426.6626.6626.6626.6626.430.43%101
Dec 20, 202426.3726.5426.3726.5426.320.87%119
Dec 19, 202426.4726.4726.3126.3126.09-0.61%177
Dec 18, 202426.4826.4826.4826.4826.25-2.76%3
Dec 17, 202427.2327.2327.2327.2327.00-0.51%7
Dec 16, 202427.5627.5627.3727.3727.14-0.16%1,297
Dec 13, 202427.4127.4127.4127.4127.18-0.22%2
Dec 12, 202427.6027.6027.4727.4727.24-0.55%187
Dec 11, 202427.6227.6227.6227.6227.390.46%2
Dec 10, 202427.5027.5027.5027.5027.26-0.45%2,443
Dec 9, 202427.7227.7227.6227.6227.39-0.62%2,443
Dec 6, 202427.8127.8127.7927.7927.56-0.09%102
Dec 5, 202427.9127.9127.8227.8227.58-0.30%219
Dec 4, 202427.9027.9027.9027.9027.66-0.03%201
Dec 3, 202427.9427.9427.9127.9127.67-0.05%201
Dec 2, 202427.9827.9827.9327.9327.69-0.37%106
Nov 29, 202428.0328.0328.0328.0327.790.30%252
Nov 27, 202427.9527.9527.9527.9527.710.05%2
Nov 26, 202427.9527.9527.9327.9327.690.25%104
Nov 25, 202427.8627.8627.8627.8627.620.45%24
Nov 22, 202427.7827.7827.7427.7427.500.71%103
Nov 21, 202427.6127.6127.5427.5427.300.86%107
Nov 20, 202427.3127.3127.3127.3127.070.20%82
Nov 19, 202427.1027.2527.1027.2527.020.30%784
Nov 18, 202427.1727.1727.1727.1726.940.53%16
Nov 15, 202427.0327.0327.0327.0326.80-0.70%128
Nov 14, 202427.2227.2227.2227.2226.98-0.73%320
Nov 13, 202427.5627.5627.4227.4227.18-320
Nov 12, 202427.4127.4127.4127.4127.18-0.73%2
Nov 11, 202427.6227.6227.6227.6227.380.37%4
Nov 8, 202427.5127.5127.5127.5127.280.67%139
Nov 7, 202427.3527.3527.3327.3327.100.36%139
Nov 6, 202427.1727.2627.1727.2327.002.13%265
Nov 5, 202426.6526.6726.6526.6726.441.19%1,377
Nov 4, 202426.3626.3626.3526.3526.13-0.06%318
Nov 1, 202426.5126.5126.3726.3726.15-0.20%149
Oct 31, 202426.4226.4226.4226.4226.20-0.87%13
Oct 30, 202426.6626.6626.6626.6626.43-0.04%2
Oct 29, 202426.7226.7226.6726.6726.44-0.43%259
Oct 28, 202426.7826.7826.7826.7826.550.52%7
Oct 25, 202426.6426.6426.6426.6426.42-0.48%42
Oct 24, 202426.7626.7926.7626.7726.540.12%309
Oct 23, 202426.6626.7426.6626.7426.51-0.46%371
Oct 22, 202426.8626.8626.8626.8626.64-0.10%4
Oct 21, 202426.9026.9026.8926.8926.66-0.76%303
Oct 18, 202427.1527.1527.1027.1026.870.32%554
Oct 17, 202427.0127.0127.0127.0126.78-0.19%2
Oct 16, 202427.0627.0627.0627.0626.830.79%2
Oct 15, 202426.8526.8526.8526.8526.62-0.38%98
Oct 14, 202426.9526.9526.9526.9526.720.64%24
Oct 11, 202426.7826.7826.7826.7826.550.84%2
Oct 10, 202426.5626.5626.5626.5626.33-0.27%2
Oct 9, 202426.4026.6326.4026.6326.400.44%1,887
Oct 8, 202426.5126.5126.5126.5126.290.34%1,567
Oct 7, 202426.5926.5926.4226.4226.20-0.92%1,567
Oct 4, 202426.7226.7226.6426.6726.440.72%1,756
Oct 3, 202426.6226.6226.4826.4826.25-0.39%944
Oct 2, 202426.6026.6026.5726.5826.35-0.15%1,622
Oct 1, 202427.1627.1626.6226.6226.40-0.22%5,614
Sep 30, 202426.6826.6826.6826.6826.460.21%11
Sep 27, 202426.6226.6226.6226.6226.400.34%4
Sep 26, 202426.5326.5326.5326.5326.310.23%410
Sep 25, 202426.5726.5726.4726.4726.25-0.49%410
Sep 24, 202426.6126.6126.6126.6126.380.17%34
Sep 23, 202426.5626.5626.5626.5626.340.54%3
Sep 20, 202426.4226.4226.4226.4226.19-0.05%12
Sep 19, 202426.4326.4326.4326.4326.211.04%65
Sep 18, 202426.1626.1626.1626.1625.94-0.14%2
Sep 17, 202426.2026.2026.2026.2025.970.06%2
Sep 16, 202426.0826.1826.0826.1825.960.56%106
Sep 13, 202426.0326.0326.0326.0325.810.97%27
Sep 12, 202425.7825.7825.7825.7825.560.70%4
Sep 11, 202425.6125.6125.6125.6125.390.26%2
Sep 10, 202425.5425.5425.5425.5425.320.28%2
Sep 9, 202425.5725.5725.4725.4725.250.87%299
Sep 6, 202425.2525.2525.2525.2525.03-1.22%4
Sep 5, 202425.5625.5625.5625.5625.34-0.55%4
Sep 4, 202425.7025.7025.7025.7025.480.05%82
Sep 3, 202425.6925.6925.6925.6925.47-1.62%90
Aug 30, 202426.1126.1126.1126.1125.890.91%2
Aug 29, 202425.8825.8825.8825.8825.660.21%2
Aug 28, 202425.8225.8225.8225.8225.60-0.40%15
Aug 27, 202425.9325.9325.9325.9325.71-0.16%701
Aug 26, 202425.9526.0425.9525.9725.75-0.21%701
Aug 23, 202425.9226.0225.9226.0225.801.66%1,256
Aug 22, 202425.5925.5925.5925.5925.38-0.55%149
Aug 21, 202425.7125.7425.7125.7425.520.63%635
Aug 20, 202425.5725.5725.5725.5725.36-0.32%12
Aug 19, 202425.6625.6625.6625.6625.440.66%3
Aug 16, 202425.4925.4925.4925.4925.270.30%-
Aug 15, 202425.4125.4125.4125.4125.201.11%-
Aug 14, 202425.1325.1325.1325.1324.920.33%4
Aug 13, 202425.0525.0525.0525.0524.841.15%4
Aug 12, 202424.7724.7724.7724.7724.56-0.37%14
Aug 9, 202424.8624.8624.8624.8624.650.35%1
Aug 8, 202425.0825.0824.7424.7724.561.71%3,218
Aug 7, 202424.3624.3624.3624.3624.15-0.63%12